TSX:BDGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	58.46	59.01	57.28	57.63	57.63	-2.01%	68,829
Aug 28, 2025	58.87	59.67	58.63	58.81	58.81	0.48%	133,438
Aug 27, 2025	58.15	58.88	57.97	58.53	58.53	0.65%	97,318
Aug 26, 2025	57.00	58.56	57.00	58.15	58.15	1.75%	422,905
Aug 25, 2025	57.21	58.27	56.91	57.15	57.15	-0.47%	169,300
Aug 22, 2025	55.55	57.52	55.55	57.42	57.42	3.91%	154,826
Aug 21, 2025	54.00	55.48	53.97	55.26	55.26	2.33%	150,747
Aug 20, 2025	53.95	54.18	53.38	54.00	54.00	0.09%	115,300
Aug 19, 2025	54.24	54.89	53.60	53.95	53.95	-0.48%	53,200
Aug 18, 2025	53.39	54.38	53.39	54.21	54.21	1.55%	61,200
Aug 15, 2025	53.64	54.34	53.27	53.38	53.38	-0.48%	28,110
Aug 14, 2025	54.51	54.51	53.55	53.64	53.64	-1.90%	63,327
Aug 13, 2025	55.18	55.51	54.51	54.68	54.68	-0.78%	98,442
Aug 12, 2025	54.67	55.30	54.67	55.11	55.11	0.84%	77,918
Aug 11, 2025	53.41	54.72	53.41	54.65	54.65	2.34%	69,633
Aug 8, 2025	53.19	53.98	53.19	53.40	53.40	-0.48%	38,400
Aug 7, 2025	53.19	53.86	52.72	53.66	53.66	1.32%	58,500
Aug 6, 2025	52.70	53.00	52.30	52.96	52.96	0.84%	109,200
Aug 5, 2025	53.30	53.50	52.23	52.52	52.52	-0.17%	121,704
Aug 1, 2025	52.15	52.90	51.44	52.61	52.61	0.61%	211,028
Jul 31, 2025	55.13	55.40	50.87	52.29	52.29	-3.77%	224,600
Jul 30, 2025	54.15	54.57	53.39	54.34	54.34	-0.28%	61,600
Jul 29, 2025	54.72	54.72	53.75	54.49	54.49	-0.11%	58,400
Jul 28, 2025	54.85	54.86	54.31	54.55	54.55	0.24%	93,621
Jul 25, 2025	53.76	54.68	53.76	54.42	54.42	1.19%	103,831
Jul 24, 2025	54.04	54.42	53.69	53.78	53.78	0.07%	99,500
Jul 23, 2025	54.12	54.55	53.72	53.74	53.74	-0.61%	70,900
Jul 22, 2025	53.51	54.53	53.00	54.07	54.07	0.93%	119,200
Jul 21, 2025	53.53	54.10	53.28	53.57	53.57	0.13%	104,610
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