Badger Infrastructure Solutions Ltd. (BDGIF)
OTCMKTS · Delayed Price · Currency is USD
53.65
-2.26 (-4.04%)
At close: Nov 6, 2026
BDGIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 57.08 | 57.08 | 53.65 | 53.65 | 53.65 | -4.04% | 5,439 |
| Nov 5, 2026 | 57.15 | 57.15 | 55.91 | 55.91 | 55.91 | -8.21% | 18,805 |
| Nov 4, 2026 | 66.27 | 66.27 | 60.91 | 60.91 | 60.91 | 0.99% | 12,761 |
| Nov 2, 2026 | 60.99 | 60.99 | 60.31 | 60.31 | 60.31 | -3.12% | 9,477 |
| Oct 27, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 5.53% | 4,951 |
| Oct 23, 2026 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | -5.95% | 1,391 |
| Oct 22, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 1.26% | 15,356 |
| Oct 20, 2026 | 62.73 | 62.73 | 61.94 | 61.94 | 61.94 | - | 2,584 |
| Oct 15, 2026 | 61.52 | 61.94 | 61.52 | 61.94 | 61.94 | -3.10% | 18,702 |
| Oct 9, 2026 | 63.91 | 63.92 | 63.91 | 63.92 | 63.92 | -0.90% | 10,287 |
| Oct 8, 2026 | 65.50 | 65.50 | 64.50 | 64.50 | 64.50 | -7.73% | 2,288 |
| Oct 6, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -0.21% | 103 |
| Oct 5, 2026 | 70.04 | 70.05 | 70.04 | 70.05 | 70.05 | 3.06% | 286 |
| Oct 1, 2026 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | -0.04% | 100 |
| Sep 30, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 5.41% | 11,073 |
| Sep 24, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.51 | 5.26% | 9,258 |
| Sep 21, 2026 | 61.42 | 61.42 | 61.42 | 61.42 | 61.29 | 0.76% | 4,592 |
| Sep 11, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.83 | -0.22% | 3,313 |
| Sep 4, 2026 | 61.09 | 61.09 | 61.09 | 61.09 | 60.96 | 2.89% | 1,983 |
| Sep 2, 2026 | 59.38 | 59.38 | 59.38 | 59.38 | 59.25 | 0.24% | 1,714 |
| Sep 1, 2026 | 58.87 | 59.23 | 58.86 | 59.23 | 59.10 | -1.30% | 5,648 |
| Aug 31, 2026 | 60.13 | 60.13 | 60.01 | 60.01 | 59.88 | -0.32% | 5,202 |
| Aug 28, 2026 | 60.88 | 60.88 | 60.20 | 60.20 | 60.07 | 0.13% | 4,445 |
| Aug 26, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 59.99 | -1.83% | 2,716 |
| Aug 25, 2026 | 61.24 | 61.24 | 61.24 | 61.24 | 61.11 | 1.63% | 10,775 |
| Aug 24, 2026 | 60.26 | 60.26 | 60.26 | 60.26 | 60.13 | -2.00% | 2,234 |
| Aug 21, 2026 | 61.41 | 61.49 | 61.41 | 61.49 | 61.36 | -0.82% | 1,364 |
| Aug 20, 2026 | 62.35 | 62.35 | 62.00 | 62.00 | 61.87 | -0.35% | 2,641 |
| Aug 19, 2026 | 61.49 | 62.22 | 61.49 | 62.22 | 62.08 | -2.48% | 1,767 |
| Aug 17, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.66 | 1.59% | 794 |
| Aug 14, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.67 | -0.52% | 4,596 |
| Aug 13, 2026 | 63.13 | 63.13 | 63.13 | 63.13 | 62.99 | 0.73% | 43,170 |
| Aug 12, 2026 | 62.67 | 62.67 | 62.67 | 62.67 | 62.54 | -6.14% | 51,863 |
| Aug 5, 2026 | 66.77 | 66.77 | 66.77 | 66.77 | 66.62 | -0.60% | 4,572 |
| Aug 4, 2026 | 68.00 | 68.00 | 67.17 | 67.17 | 67.02 | 8.34% | 42,932 |
| Aug 3, 2026 | 61.55 | 62.00 | 56.36 | 62.00 | 61.87 | -1.70% | 1,316 |
| Jul 31, 2026 | 66.75 | 67.08 | 63.07 | 63.07 | 62.93 | 3.60% | 9,436 |
| Jul 30, 2026 | 57.90 | 61.07 | 57.90 | 60.88 | 60.75 | -3.59% | 2,338 |
| Jul 28, 2026 | 63.97 | 64.04 | 63.15 | 63.15 | 63.01 | -9.94% | 16,140 |
| Jul 24, 2026 | 70.12 | 70.12 | 70.12 | 70.12 | 69.97 | 4.04% | 22,975 |
| Jul 17, 2026 | 66.97 | 67.40 | 66.97 | 67.40 | 67.26 | 2.57% | 23,553 |
| Jul 14, 2026 | 66.18 | 66.34 | 65.71 | 65.71 | 65.57 | 1.84% | 4,834 |
| Jul 13, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.38 | -1.07% | 8,528 |
| Jul 9, 2026 | 65.61 | 65.61 | 65.22 | 65.22 | 65.08 | -0.91% | 38,318 |
| Jul 8, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 65.68 | 4.88% | 5,703 |
| Jul 2, 2026 | 63.34 | 63.34 | 62.76 | 62.76 | 62.63 | -3.77% | 82,802 |
| Jun 29, 2026 | 65.55 | 65.70 | 65.36 | 65.36 | 65.08 | 3.19% | 7,720 |
| Jun 25, 2026 | 63.81 | 63.81 | 63.34 | 63.34 | 63.07 | 3.40% | 1,050 |
| Jun 24, 2026 | 61.26 | 61.26 | 61.26 | 61.26 | 60.99 | -4.45% | 5,752 |
| Jun 23, 2026 | 64.11 | 64.11 | 64.11 | 64.11 | 63.84 | 1.76% | 154,653 |