TSX:BDGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	39.62	39.93	38.73	38.89	38.89	-2.38%	125,046
Mar 27, 2025	39.14	39.97	38.78	39.84	39.84	1.55%	74,900
Mar 26, 2025	39.98	40.16	39.01	39.23	39.23	-1.26%	80,441
Mar 25, 2025	39.01	40.14	39.01	39.73	39.73	-0.18%	66,300
Mar 24, 2025	39.70	40.09	39.61	39.80	39.80	0.30%	56,300
Mar 21, 2025	40.16	40.21	39.49	39.68	39.68	-2.02%	216,030
Mar 20, 2025	40.39	40.63	40.15	40.50	40.50	0.02%	41,502
Mar 19, 2025	40.26	40.77	39.85	40.49	40.49	0.30%	51,307
Mar 18, 2025	40.03	40.63	39.54	40.37	40.37	0.60%	89,200
Mar 17, 2025	39.60	40.41	39.58	40.13	40.13	1.01%	78,300
Mar 14, 2025	39.40	40.20	39.20	39.73	39.73	1.59%	89,900
Mar 13, 2025	39.14	40.12	39.06	39.11	39.11	-0.56%	103,649
Mar 12, 2025	39.04	39.88	38.71	39.33	39.33	0.82%	86,500
Mar 11, 2025	39.46	39.64	38.25	39.01	39.01	-1.27%	128,900
Mar 10, 2025	38.70	39.85	38.50	39.51	39.51	0.41%	125,000
Mar 7, 2025	41.53	41.81	38.11	39.35	39.35	-4.14%	212,800
Mar 6, 2025	39.71	41.89	39.50	41.05	41.05	5.47%	332,000
Mar 5, 2025	39.87	40.17	38.76	38.92	38.92	-1.42%	86,100
Mar 4, 2025	38.50	40.00	36.99	39.48	39.48	0.92%	448,500
Mar 3, 2025	38.83	39.25	38.39	39.12	39.12	0.82%	184,048
Feb 28, 2025	38.90	39.40	38.45	38.80	38.80	-1.40%	224,300
Feb 27, 2025	39.83	40.01	39.00	39.35	39.35	-1.21%	229,700
Feb 26, 2025	39.25	40.39	38.88	39.83	39.83	1.48%	344,747
Feb 25, 2025	39.03	39.70	38.88	39.25	39.25	-0.13%	92,630
Feb 24, 2025	38.88	39.52	38.65	39.30	39.30	0.74%	64,100
Feb 21, 2025	39.85	40.33	38.99	39.01	39.01	-0.28%	63,719
Feb 20, 2025	39.49	39.81	38.62	39.12	39.12	-0.94%	75,809
Feb 19, 2025	39.82	40.30	39.46	39.49	39.49	-1.50%	43,827
Feb 18, 2025	39.22	40.22	39.15	40.09	40.09	2.14%	49,916
Feb 14, 2025	40.09	40.14	39.02	39.25	39.25	-1.68%	37,100
Feb 13, 2025	39.40	40.02	39.22	39.92	39.92	2.20%	49,146
Feb 12, 2025	40.00	40.49	38.80	39.06	39.06	-2.88%	49,335
Feb 11, 2025	40.39	40.46	40.05	40.22	40.22	-0.64%	36,036
Feb 10, 2025	40.32	40.71	40.22	40.48	40.48	1.38%	44,104
Feb 7, 2025	40.77	41.62	39.93	39.93	39.93	-2.04%	96,700
Feb 6, 2025	40.45	41.01	40.29	40.76	40.76	0.47%	72,800
Feb 5, 2025	39.29	41.07	38.91	40.57	40.57	3.63%	184,900
Feb 4, 2025	38.97	39.45	38.50	39.15	39.15	0.46%	72,900
Feb 3, 2025	36.06	39.76	36.06	38.97	38.97	-1.34%	145,500
Jan 31, 2025	40.24	40.47	39.37	39.50	39.50	-1.84%	187,700
Jan 30, 2025	40.00	40.73	39.94	40.24	40.24	0.93%	97,100
Jan 29, 2025	39.75	40.23	39.37	39.87	39.87	-0.03%	105,500
Jan 28, 2025	40.43	40.43	39.34	39.88	39.88	-0.89%	151,639
Jan 27, 2025	40.86	41.04	39.50	40.24	40.24	-2.45%	131,348
Jan 24, 2025	41.83	41.99	40.50	41.25	41.25	-1.83%	93,621
Jan 23, 2025	38.87	42.41	38.73	42.02	42.02	8.83%	188,735
Jan 22, 2025	37.78	38.76	37.53	38.61	38.61	2.20%	82,800
Jan 21, 2025	37.21	37.90	36.58	37.78	37.78	1.50%	80,000
Jan 20, 2025	37.35	37.35	36.76	37.22	37.22	0.51%	22,682
Jan 17, 2025	36.42	37.10	36.20	37.03	37.03	2.04%	89,500