Badger Infrastructure Solutions Ltd. (BDGIF)
OTCMKTS · Delayed Price · Currency is USD
60.36
+0.98 (1.65%)
Sep 4, 2026, 9:52 AM EST
BDGIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | 0.24% | 1,714 |
| Sep 1, 2026 | 58.87 | 59.23 | 58.86 | 59.23 | 59.23 | -1.30% | 5,648 |
| Aug 31, 2026 | 60.13 | 60.13 | 60.01 | 60.01 | 60.01 | -0.32% | 5,202 |
| Aug 28, 2026 | 60.88 | 60.88 | 60.20 | 60.20 | 60.20 | 0.13% | 4,445 |
| Aug 26, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | -1.83% | 2,716 |
| Aug 25, 2026 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | 1.63% | 10,775 |
| Aug 24, 2026 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | -2.00% | 2,234 |
| Aug 21, 2026 | 61.41 | 61.49 | 61.41 | 61.49 | 61.49 | -0.82% | 1,364 |
| Aug 20, 2026 | 62.35 | 62.35 | 62.00 | 62.00 | 62.00 | -0.35% | 2,641 |
| Aug 19, 2026 | 61.49 | 62.22 | 61.49 | 62.22 | 62.22 | -2.48% | 1,767 |
| Aug 17, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 1.59% | 794 |
| Aug 14, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.52% | 4,596 |
| Aug 13, 2026 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 0.73% | 43,170 |
| Aug 12, 2026 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | -6.14% | 51,863 |
| Aug 5, 2026 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | -0.60% | 4,572 |
| Aug 4, 2026 | 68.00 | 68.00 | 67.17 | 67.17 | 67.17 | 8.34% | 42,932 |
| Aug 3, 2026 | 61.55 | 62.00 | 56.36 | 62.00 | 62.00 | -1.70% | 1,316 |
| Jul 31, 2026 | 66.75 | 67.08 | 63.07 | 63.07 | 63.07 | 3.60% | 9,436 |
| Jul 30, 2026 | 57.90 | 61.07 | 57.90 | 60.88 | 60.88 | -3.59% | 2,338 |
| Jul 28, 2026 | 63.97 | 64.04 | 63.15 | 63.15 | 63.15 | -9.94% | 16,140 |
| Jul 24, 2026 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 4.04% | 22,975 |
| Jul 17, 2026 | 66.97 | 67.40 | 66.97 | 67.40 | 67.40 | 2.57% | 23,553 |
| Jul 14, 2026 | 66.18 | 66.34 | 65.71 | 65.71 | 65.71 | 1.84% | 4,834 |
| Jul 13, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | -1.07% | 8,528 |
| Jul 9, 2026 | 65.61 | 65.61 | 65.22 | 65.22 | 65.22 | -0.91% | 38,318 |
| Jul 8, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | 4.88% | 5,703 |
| Jul 2, 2026 | 63.34 | 63.34 | 62.76 | 62.76 | 62.76 | -3.77% | 705 |
| Jun 29, 2026 | 65.55 | 65.70 | 65.36 | 65.36 | 65.22 | 3.19% | 7,720 |
| Jun 25, 2026 | 63.81 | 63.81 | 63.34 | 63.34 | 63.20 | 3.40% | 1,050 |
| Jun 24, 2026 | 61.26 | 61.26 | 61.26 | 61.26 | 61.12 | -4.45% | 5,752 |
| Jun 23, 2026 | 64.11 | 64.11 | 64.11 | 64.11 | 63.97 | 1.76% | 154,653 |
| Jun 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.86 | 2.84% | 6,132 |
| Jun 17, 2026 | 61.26 | 61.26 | 61.26 | 61.26 | 61.13 | -0.49% | 27,124 |
| Jun 15, 2026 | 61.56 | 61.56 | 61.56 | 61.56 | 61.42 | -6.73% | 382 |
| Jun 12, 2026 | 65.79 | 66.00 | 65.79 | 66.00 | 65.85 | 0.32% | 804 |
| Jun 11, 2026 | 65.79 | 65.79 | 65.79 | 65.79 | 65.65 | -2.05% | 702 |
| Jun 10, 2026 | 67.17 | 67.17 | 67.17 | 67.17 | 67.02 | 1.48% | 157 |
| Jun 9, 2026 | 66.19 | 66.19 | 66.19 | 66.19 | 66.04 | -1.03% | 143 |
| Jun 8, 2026 | 66.23 | 67.02 | 66.23 | 66.88 | 66.73 | 3.19% | 1,602 |
| Jun 3, 2026 | 64.53 | 64.81 | 64.53 | 64.81 | 64.67 | 1.77% | 56,380 |
| Jun 1, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.54 | 1.87% | 9,426 |
| May 28, 2026 | 62.51 | 62.51 | 62.51 | 62.51 | 62.37 | -1.39% | 11,719 |
| May 27, 2026 | 63.01 | 63.39 | 63.00 | 63.39 | 63.25 | -0.02% | 64,227 |
| May 26, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.26 | 3.80% | 22,582 |
| May 22, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 60.95 | 0.13% | 14,135 |
| May 20, 2026 | 60.74 | 61.00 | 60.74 | 61.00 | 60.87 | 0.99% | 16,343 |
| May 15, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.27 | 1.43% | 7,172 |
| May 12, 2026 | 59.55 | 59.55 | 59.55 | 59.55 | 59.42 | -3.06% | 56,908 |
| May 11, 2026 | 61.43 | 61.43 | 61.43 | 61.43 | 61.29 | -1.74% | 4,836 |
| May 6, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.38 | 2.49% | 3,225 |