Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Diamond Group (TSX: BDI )

8.440 -0.020 (-0.24%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jul 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 10, 2024 8.410 8.530 8.160 8.460 20,406 +0.05(+0.59%)
Jul 09, 2024 8.310 8.500 8.310 8.410 69,010 +0.08(+0.96%)
Jul 08, 2024 8.150 8.450 8.150 8.330 29,680 +0.12(+1.46%)
Jul 05, 2024 8.100 8.230 8.100 8.210 19,788 +0.08(+0.98%)
Jul 04, 2024 8.100 8.180 8.070 8.130 10,206 +0.07(+0.87%)
Jul 03, 2024 8.000 8.140 8.000 8.060 18,641 +0.01(+0.12%)
Jul 02, 2024 8.230 8.230 7.910 8.050 33,621 -0.05(-0.62%)
Jun 28, 2024 8.100 0 +0.22(+2.79%)
Jun 27, 2024 7.920 7.980 7.720 7.880 32,777 +0.10(+1.29%)
Jun 26, 2024 7.690 7.830 7.680 7.780 18,109 +0.09(+1.17%)
Jun 25, 2024 7.830 7.830 7.690 7.690 10,809 -0.12(-1.54%)
Jun 24, 2024 7.660 7.910 7.600 7.810 24,269 +0.16(+2.09%)
Jun 21, 2024 7.750 7.750 7.520 7.650 76,482 -0.10(-1.29%)
Jun 20, 2024 7.630 7.880 7.630 7.750 39,889 +0.14(+1.84%)
Jun 19, 2024 7.620 7.780 7.610 7.610 27,012 -0.03(-0.39%)
Jun 18, 2024 7.710 7.710 7.520 7.640 82,048 +0.12(+1.60%)
Jun 17, 2024 7.540 7.600 7.400 7.520 167,178 -0.10(-1.31%)
Jun 14, 2024 7.620 7.620 7.500 7.620 16,071 -0.06(-0.78%)
Jun 13, 2024 7.710 7.770 7.620 7.680 32,603 -0.05(-0.65%)
Jun 12, 2024 7.740 7.880 7.730 7.730 39,872 +0.05(+0.65%)
Jun 11, 2024 7.660 7.760 7.600 7.680 47,122 -0.01(-0.13%)
Jun 10, 2024 7.780 7.790 7.620 7.690 23,688 -0.11(-1.41%)
Jun 07, 2024 7.970 7.970 7.800 7.800 45,517 -0.22(-2.74%)
Jun 06, 2024 8.010 8.070 7.990 8.020 15,173 +0.01(+0.12%)
Jun 05, 2024 7.950 8.120 7.950 8.010 52,725 +0.08(+1.01%)
Jun 04, 2024 7.950 8.010 7.870 7.930 218,112 -0.05(-0.63%)
Jun 03, 2024 7.950 8.010 7.950 7.980 48,018 +0.09(+1.14%)
May 31, 2024 7.880 7.910 7.850 7.890 53,883 +0.04(+0.51%)
May 30, 2024 7.860 7.870 7.810 7.850 19,447 -0.02(-0.25%)
May 29, 2024 7.980 7.980 7.770 7.870 120,822 -0.11(-1.38%)
May 28, 2024 7.920 8.040 7.920 7.980 54,662 +0.04(+0.50%)
May 27, 2024 7.990 8.070 7.920 7.940 7,240 +0.04(+0.51%)
May 24, 2024 7.990 7.990 7.900 7.900 13,619 -0.01(-0.13%)
May 23, 2024 7.880 8.000 7.850 7.910 276,619 +0.02(+0.25%)
May 22, 2024 7.770 7.940 7.750 7.890 224,400 +0.02(+0.25%)
May 21, 2024 7.920 8.030 7.860 7.870 25,360 -0.17(-2.11%)
May 17, 2024 8.040 0 -0.01(-0.12%)
May 16, 2024 8.020 8.120 8.000 8.050 19,358 +0.03(+0.37%)
May 15, 2024 8.040 8.140 8.000 8.020 191,928 +0.01(+0.12%)
May 14, 2024 8.000 8.080 7.980 8.010 49,207 +0.01(+0.12%)
May 13, 2024 8.100 8.150 8.000 8.000 27,188 -0.03(-0.37%)
May 10, 2024 8.110 8.110 7.950 8.030 80,505 -0.06(-0.74%)
May 09, 2024 8.100 8.200 8.090 8.090 37,036 -0.01(-0.12%)
May 08, 2024 8.180 8.280 8.100 8.100 41,265 -0.05(-0.61%)
May 07, 2024 8.120 8.250 8.050 8.150 127,182 +0.02(+0.25%)
May 06, 2024 8.080 8.240 7.860 8.130 74,199 +0.13(+1.63%)
May 03, 2024 8.000 8.100 7.570 8.000 381,606 -0.45(-5.33%)
May 02, 2024 8.410 8.580 8.410 8.450 24,691 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.