TSX: BDGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	35.59	37.08	35.29	35.83	35.83	-0.08%	211,153
Dec 19, 2024	36.54	36.90	35.76	35.86	35.86	-1.86%	76,200
Dec 18, 2024	37.64	37.92	36.34	36.54	36.54	-2.92%	83,800
Dec 17, 2024	36.87	38.04	36.76	37.64	37.64	2.14%	108,929
Dec 16, 2024	37.35	37.68	36.76	36.85	36.85	-1.55%	44,100
Dec 13, 2024	37.59	37.63	36.77	37.43	37.43	-	41,919
Dec 12, 2024	37.90	37.90	37.11	37.43	37.43	-1.27%	38,900
Dec 11, 2024	38.06	38.19	37.83	37.91	37.91	-0.42%	19,900
Dec 10, 2024	38.10	38.30	37.83	38.07	38.07	-0.16%	42,500
Dec 9, 2024	39.00	39.44	38.10	38.13	38.13	-2.26%	113,200
Dec 6, 2024	39.00	39.58	39.00	39.01	39.01	0.03%	46,106
Dec 5, 2024	39.21	39.42	38.99	39.00	39.00	-0.05%	43,500
Dec 4, 2024	38.50	39.33	38.10	39.02	39.02	1.91%	75,403
Dec 3, 2024	37.31	38.76	37.01	38.29	38.29	2.08%	119,300
Dec 2, 2024	37.79	37.86	37.31	37.51	37.51	-0.85%	37,326
Nov 29, 2024	38.02	38.02	37.82	37.83	37.83	-0.21%	33,341
Nov 28, 2024	37.84	38.00	37.65	37.91	37.91	0.69%	37,118
Nov 27, 2024	38.09	38.42	37.62	37.65	37.65	-1.10%	41,700
Nov 26, 2024	38.87	38.87	38.04	38.07	38.07	-2.18%	49,930
Nov 25, 2024	38.15	39.46	37.95	38.92	38.92	2.66%	153,438
Nov 22, 2024	37.97	39.35	37.33	37.91	37.91	-0.03%	90,649
Nov 21, 2024	38.47	38.70	37.90	37.92	37.92	-0.39%	59,200
Nov 20, 2024	38.61	38.69	37.73	38.07	38.07	-1.12%	77,739
Nov 19, 2024	38.66	38.68	37.83	38.50	38.50	-0.93%	100,237
Nov 18, 2024	38.23	39.64	38.23	38.86	38.86	0.70%	93,942
Nov 15, 2024	37.92	38.60	37.57	38.59	38.59	1.55%	74,633
Nov 14, 2024	37.68	38.41	37.54	38.00	38.00	0.82%	59,900
Nov 13, 2024	38.15	39.96	37.42	37.69	37.69	-1.46%	125,600
Nov 12, 2024	37.89	38.32	37.51	38.25	38.25	0.92%	80,100
Nov 11, 2024	37.58	38.08	37.44	37.90	37.90	0.93%	81,900
Nov 8, 2024	38.50	38.70	37.46	37.55	37.55	-2.47%	77,934
Nov 7, 2024	39.21	39.51	38.01	38.50	38.50	-1.69%	67,823
Nov 6, 2024	37.45	39.27	37.00	39.16	39.16	7.41%	199,700
Nov 5, 2024	36.00	36.83	35.90	36.46	36.46	1.42%	71,500
Nov 4, 2024	36.31	36.31	35.69	35.95	35.95	-0.53%	93,500
Nov 1, 2024	36.49	37.50	35.90	36.14	36.14	-0.22%	158,600
Oct 31, 2024	42.16	42.16	36.00	36.22	36.22	-10.52%	340,400
Oct 30, 2024	39.72	40.97	39.72	40.48	40.48	2.07%	35,900
Oct 29, 2024	40.64	40.69	39.56	39.66	39.66	-2.41%	70,602
Oct 28, 2024	41.00	41.25	40.54	40.64	40.64	-1.02%	58,122
Oct 25, 2024	40.52	41.51	40.52	41.06	41.06	0.88%	45,900
Oct 24, 2024	40.55	40.95	39.51	40.70	40.70	0.25%	65,319
Oct 23, 2024	40.06	40.83	40.06	40.60	40.60	-0.02%	57,723
Oct 22, 2024	40.71	41.12	40.42	40.61	40.61	-1.46%	83,936
Oct 21, 2024	40.78	41.48	40.78	41.21	41.21	0.19%	31,600
Oct 18, 2024	41.37	41.73	40.87	41.13	41.13	-	32,000
Oct 17, 2024	41.08	41.60	40.80	41.13	41.13	0.56%	34,011
Oct 16, 2024	41.00	41.41	40.75	40.90	40.90	-0.24%	95,500
Oct 15, 2024	40.43	41.08	40.05	41.00	41.00	1.41%	136,545
Oct 11, 2024	40.27	40.62	40.12	40.43	40.43	1.10%	44,000
Oct 10, 2024	40.18	40.21	39.67	39.99	39.99	-0.60%	59,400
Oct 9, 2024	39.82	40.49	39.74	40.23	40.23	1.54%	150,703
Oct 8, 2024	38.75	39.79	37.95	39.62	39.62	2.96%	86,000
Oct 7, 2024	38.12	38.95	38.11	38.48	38.48	0.18%	63,535
Oct 4, 2024	39.31	39.54	37.76	38.41	38.41	-2.21%	60,124
Oct 3, 2024	37.79	39.28	37.69	39.28	39.28	4.03%	61,946
Oct 2, 2024	38.01	38.06	37.47	37.76	37.76	-0.53%	33,415
Oct 1, 2024	36.60	37.99	36.25	37.96	37.96	3.24%	65,219
Sep 30, 2024	36.48	37.05	36.04	36.77	36.77	-0.08%	42,200
Sep 27, 2024	37.46	37.53	36.69	36.80	36.80	-1.89%	27,233
Sep 26, 2024	37.58	38.39	37.51	37.51	37.33	0.51%	33,900
Sep 25, 2024	38.08	38.08	37.28	37.32	37.14	-2.12%	43,719
Sep 24, 2024	38.01	38.29	37.87	38.13	37.95	0.34%	39,302
Sep 23, 2024	37.91	38.23	37.79	38.00	37.82	-0.05%	24,012
Sep 20, 2024	38.64	38.64	37.68	38.02	37.84	-1.76%	67,106
Sep 19, 2024	38.03	38.97	37.99	38.70	38.51	3.01%	114,913
Sep 18, 2024	37.21	38.24	36.90	37.57	37.39	0.97%	113,800
Sep 17, 2024	36.27	37.25	36.11	37.21	37.03	2.82%	40,400
Sep 16, 2024	35.89	36.43	35.89	36.19	36.02	0.11%	43,000
Sep 13, 2024	36.26	37.08	36.15	36.15	35.98	0.03%	37,343
Sep 12, 2024	36.79	36.86	35.98	36.14	35.97	-1.61%	45,001
Sep 11, 2024	36.05	36.78	35.57	36.73	36.55	1.72%	31,300
Sep 10, 2024	35.88	36.36	35.25	36.11	35.94	0.67%	272,642
Sep 9, 2024	35.70	36.17	35.64	35.87	35.70	0.65%	59,832
Sep 6, 2024	36.87	36.87	35.29	35.64	35.47	-2.44%	143,300
Sep 5, 2024	35.51	36.64	35.51	36.53	36.35	2.10%	130,600
Sep 4, 2024	35.42	35.86	35.27	35.78	35.61	1.04%	198,300
Sep 3, 2024	35.76	36.20	35.22	35.41	35.24	-1.58%	119,731
Aug 30, 2024	35.76	36.75	35.75	35.98	35.81	0.08%	375,400
Aug 29, 2024	36.80	36.99	35.90	35.95	35.78	-1.96%	83,108
Aug 28, 2024	36.81	37.06	36.58	36.67	36.49	-0.33%	58,000
Aug 27, 2024	37.02	37.16	36.39	36.79	36.61	-2.59%	53,703
Aug 26, 2024	38.09	38.33	37.53	37.77	37.59	-1.28%	33,100
Aug 23, 2024	38.19	39.30	37.71	38.26	38.08	1.00%	96,804
Aug 22, 2024	36.83	38.76	36.71	37.88	37.70	4.99%	91,700
Aug 21, 2024	36.62	36.62	35.84	36.08	35.91	-1.37%	587,830
Aug 20, 2024	37.53	37.53	36.04	36.58	36.40	-1.27%	55,900
Aug 19, 2024	37.29	37.43	36.96	37.05	36.87	-0.05%	32,538
Aug 16, 2024	37.05	37.45	36.95	37.07	36.89	-0.24%	25,045
Aug 15, 2024	36.33	37.43	36.33	37.16	36.98	3.08%	49,200
Aug 14, 2024	36.00	36.25	35.46	36.05	35.88	-0.85%	64,701
Aug 13, 2024	36.13	37.48	36.07	36.36	36.19	0.72%	33,100
Aug 12, 2024	36.70	36.70	35.97	36.10	35.93	-1.47%	26,606
Aug 9, 2024	37.57	37.81	36.12	36.64	36.46	-2.71%	84,800
Aug 8, 2024	36.65	37.85	36.62	37.66	37.48	3.01%	52,400
Aug 7, 2024	35.92	36.56	35.76	36.56	36.38	1.98%	104,100
Aug 6, 2024	35.96	37.20	35.50	35.85	35.68	-1.02%	227,600
Aug 2, 2024	37.50	37.80	34.85	36.22	36.05	-6.17%	201,900
Aug 1, 2024	39.00	39.30	38.02	38.60	38.41	-1.03%	68,707
Jul 31, 2024	38.05	39.19	37.95	39.00	38.81	2.47%	86,800