TSX:BDGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	53.53	54.10	53.28	53.57	53.57	0.13%	103,789
Jul 18, 2025	54.70	54.70	53.44	53.50	53.50	-1.87%	65,700
Jul 17, 2025	53.76	54.74	53.76	54.52	54.52	1.41%	102,709
Jul 16, 2025	52.98	54.28	52.88	53.76	53.76	1.61%	261,900
Jul 15, 2025	51.41	53.09	51.28	52.91	52.91	3.79%	177,766
Jul 14, 2025	50.58	51.20	50.58	50.98	50.98	0.87%	163,228
Jul 11, 2025	49.95	50.77	49.79	50.54	50.54	0.30%	112,813
Jul 10, 2025	49.58	50.62	49.37	50.39	50.39	1.80%	140,600
Jul 9, 2025	49.29	49.90	49.26	49.50	49.50	0.71%	156,500
Jul 8, 2025	48.74	49.48	48.66	49.15	49.15	0.59%	61,100
Jul 7, 2025	49.32	49.88	48.84	48.86	48.86	-1.47%	30,709
Jul 4, 2025	49.22	49.70	48.76	49.59	49.59	0.75%	29,417
Jul 3, 2025	48.42	49.87	48.42	49.22	49.22	1.23%	115,033
Jul 2, 2025	47.67	49.18	47.65	48.62	48.62	2.19%	115,800
Jun 30, 2025	47.33	47.78	46.85	47.58	47.58	0.23%	92,735
Jun 27, 2025	47.95	48.28	47.26	47.47	47.28	-0.69%	192,500
Jun 26, 2025	48.34	48.50	47.69	47.80	47.61	-1.12%	69,300
Jun 25, 2025	46.83	48.55	46.83	48.34	48.15	1.94%	88,709
Jun 24, 2025	46.21	47.95	46.07	47.42	47.23	2.73%	165,200
Jun 23, 2025	45.50	46.30	45.50	46.16	45.98	1.45%	86,300
Jun 20, 2025	45.45	46.01	45.23	45.50	45.32	-0.68%	91,100
Jun 19, 2025	45.41	45.81	45.35	45.81	45.63	0.88%	21,700
Jun 18, 2025	45.90	46.24	45.31	45.41	45.23	-1.02%	105,924
Jun 17, 2025	45.97	46.00	45.67	45.88	45.70	0.09%	24,236
Jun 16, 2025	45.16	46.02	45.08	45.84	45.66	1.82%	44,700
Jun 13, 2025	45.25	45.65	44.89	45.02	44.84	-1.47%	42,549
Jun 12, 2025	46.17	46.17	45.57	45.69	45.51	-1.10%	31,700
Jun 11, 2025	45.47	46.41	45.47	46.20	46.02	2.10%	153,400
Jun 10, 2025	45.26	45.41	44.53	45.25	45.07	0.11%	38,700
Jun 9, 2025	45.68	46.00	45.00	45.20	45.02	-0.55%	29,748
Jun 6, 2025	45.40	45.68	44.94	45.45	45.27	0.31%	58,500
Jun 5, 2025	44.67	45.49	44.30	45.31	45.13	2.05%	68,900
Jun 4, 2025	45.38	45.40	44.30	44.40	44.22	-2.12%	68,610
Jun 3, 2025	45.02	45.78	44.70	45.36	45.18	1.05%	37,400
Jun 2, 2025	44.89	45.08	44.31	44.89	44.71	0.63%	45,600
May 30, 2025	44.67	44.82	44.47	44.61	44.43	-0.65%	98,328
May 29, 2025	44.92	45.34	44.78	44.90	44.72	-0.38%	74,504
May 28, 2025	45.21	45.26	44.62	45.07	44.89	0.20%	51,324
May 27, 2025	45.54	45.59	44.95	44.98	44.80	-0.86%	31,547
May 26, 2025	44.81	45.65	44.78	45.37	45.19	1.02%	30,900
May 23, 2025	44.13	45.00	43.62	44.91	44.73	0.27%	28,200
May 22, 2025	43.70	45.18	43.70	44.79	44.61	1.29%	78,915
May 21, 2025	45.13	45.18	44.15	44.22	44.05	-2.30%	46,200
May 20, 2025	45.20	45.98	45.14	45.26	45.08	0.27%	37,102
May 16, 2025	45.50	45.62	44.74	45.14	44.96	-0.70%	70,400
May 15, 2025	45.38	46.20	45.32	45.46	45.28	-0.33%	65,300
May 14, 2025	44.43	45.86	43.98	45.61	45.43	2.56%	182,320
May 13, 2025	43.58	44.86	43.58	44.47	44.29	1.76%	176,325
May 12, 2025	43.22	44.40	43.22	43.70	43.53	2.58%	109,600
May 9, 2025	42.64	42.78	42.17	42.60	42.43	0.07%	101,908