TSX:BDGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	44.67	45.49	44.30	45.31	45.31	2.05%	68,618
Jun 4, 2025	45.38	45.40	44.30	44.40	44.40	-2.12%	68,610
Jun 3, 2025	45.02	45.78	44.70	45.36	45.36	1.05%	37,400
Jun 2, 2025	44.89	45.08	44.31	44.89	44.89	0.63%	45,600
May 30, 2025	44.67	44.82	44.47	44.61	44.61	-0.65%	98,328
May 29, 2025	44.92	45.34	44.78	44.90	44.90	-0.38%	74,504
May 28, 2025	45.21	45.26	44.62	45.07	45.07	0.20%	51,324
May 27, 2025	45.54	45.59	44.95	44.98	44.98	-0.86%	31,547
May 26, 2025	44.81	45.65	44.78	45.37	45.37	1.02%	30,900
May 23, 2025	44.13	45.00	43.62	44.91	44.91	0.27%	28,200
May 22, 2025	43.70	45.18	43.70	44.79	44.79	1.29%	78,915
May 21, 2025	45.13	45.18	44.15	44.22	44.22	-2.30%	46,200
May 20, 2025	45.20	45.98	45.14	45.26	45.26	0.27%	37,102
May 16, 2025	45.50	45.62	44.74	45.14	45.14	-0.70%	70,400
May 15, 2025	45.38	46.20	45.32	45.46	45.46	-0.33%	65,300
May 14, 2025	44.43	45.86	43.98	45.61	45.61	2.56%	182,320
May 13, 2025	43.58	44.86	43.58	44.47	44.47	1.76%	176,325
May 12, 2025	43.22	44.40	43.22	43.70	43.70	2.58%	109,600
May 9, 2025	42.64	42.78	42.17	42.60	42.60	0.07%	101,908
May 8, 2025	41.69	42.74	41.43	42.57	42.57	3.08%	85,415
May 7, 2025	40.75	41.34	40.52	41.30	41.30	1.92%	104,300
May 6, 2025	41.04	41.06	40.39	40.52	40.52	0.32%	32,122
May 5, 2025	40.41	40.86	39.98	40.39	40.39	-0.12%	28,738
May 2, 2025	39.41	40.46	39.34	40.44	40.44	2.69%	37,720
May 1, 2025	39.22	40.00	38.73	39.38	39.38	0.25%	78,300
Apr 30, 2025	37.03	39.87	37.00	39.28	39.28	6.45%	175,400
Apr 29, 2025	36.76	38.02	36.76	36.90	36.90	-0.97%	34,100
Apr 28, 2025	37.20	37.66	36.91	37.26	37.26	0.22%	34,110
Apr 25, 2025	37.61	38.16	36.42	37.18	37.18	-1.77%	41,400
Apr 24, 2025	36.81	37.99	36.81	37.85	37.85	2.16%	68,900
Apr 23, 2025	37.32	37.57	36.82	37.05	37.05	1.28%	61,632
Apr 22, 2025	36.63	36.94	36.31	36.58	36.58	0.19%	46,100
Apr 21, 2025	36.14	36.71	36.00	36.51	36.51	0.08%	49,116
Apr 17, 2025	37.04	37.67	36.07	36.48	36.48	-2.25%	91,800
Apr 16, 2025	37.03	38.09	36.79	37.32	37.32	0.48%	129,800
Apr 15, 2025	36.59	37.35	36.59	37.14	37.14	1.39%	39,649
Apr 14, 2025	36.92	36.92	36.41	36.63	36.63	0.36%	36,400
Apr 11, 2025	35.65	36.61	35.58	36.50	36.50	2.47%	53,115
Apr 10, 2025	36.90	37.10	35.00	35.62	35.62	-5.94%	90,736
Apr 9, 2025	34.43	38.39	34.43	37.87	37.87	8.76%	75,916
Apr 8, 2025	36.56	36.56	34.33	34.82	34.82	-1.80%	92,318
Apr 7, 2025	34.72	36.18	33.62	35.46	35.46	-0.37%	132,900
Apr 4, 2025	37.15	37.15	35.41	35.59	35.59	-4.99%	105,300
Apr 3, 2025	38.02	39.19	37.42	37.46	37.46	-5.14%	121,000
Apr 2, 2025	38.85	39.76	38.72	39.49	39.49	0.92%	71,500
Apr 1, 2025	38.86	39.41	38.38	39.13	39.13	0.69%	54,700
Mar 31, 2025	38.37	39.20	37.89	38.86	38.86	-0.08%	52,745
Mar 28, 2025	39.62	39.93	38.73	38.89	38.70	-2.38%	125,046
Mar 27, 2025	39.14	39.97	38.78	39.84	39.65	1.55%	74,900
Mar 26, 2025	39.98	40.16	39.01	39.23	39.04	-1.26%	80,441