Badger Infrastructure Solutions Ltd. (TSX:BDGI)
Canada flag Canada · Delayed Price · Currency is CAD
36.48
-0.84 (-2.25%)
Apr 17, 2025, 4:00 PM EDT

TSX:BDGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202537.0437.6736.0736.4836.48-2.25%91,787
Apr 16, 202537.0338.0936.7937.3237.320.48%129,800
Apr 15, 202536.5937.3536.5937.1437.141.39%39,649
Apr 14, 202536.9236.9236.4136.6336.630.36%36,400
Apr 11, 202535.6536.6135.5836.5036.502.47%53,115
Apr 10, 202536.9037.1035.0035.6235.62-5.94%90,736
Apr 9, 202534.4338.3934.4337.8737.878.76%75,916
Apr 8, 202536.5636.5634.3334.8234.82-1.80%92,318
Apr 7, 202534.7236.1833.6235.4635.46-0.37%132,900
Apr 4, 202537.1537.1535.4135.5935.59-4.99%105,300
Apr 3, 202538.0239.1937.4237.4637.46-5.14%121,000
Apr 2, 202538.8539.7638.7239.4939.490.92%71,500
Apr 1, 202538.8639.4138.3839.1339.130.69%54,700
Mar 31, 202538.3739.2037.8938.8638.86-0.08%52,745
Mar 28, 202539.6239.9338.7338.8938.70-2.38%125,046
Mar 27, 202539.1439.9738.7839.8439.651.55%74,900
Mar 26, 202539.9840.1639.0139.2339.04-1.26%80,441
Mar 25, 202539.0140.1439.0139.7339.54-0.18%66,300
Mar 24, 202539.7040.0939.6139.8039.610.30%56,300
Mar 21, 202540.1640.2139.4939.6839.49-2.02%216,030
Mar 20, 202540.3940.6340.1540.5040.300.02%41,502
Mar 19, 202540.2640.7739.8540.4940.290.30%51,307
Mar 18, 202540.0340.6339.5440.3740.180.60%89,200
Mar 17, 202539.6040.4139.5840.1339.941.01%78,300
Mar 14, 202539.4040.2039.2039.7339.541.59%89,900
Mar 13, 202539.1440.1239.0639.1138.92-0.56%103,649
Mar 12, 202539.0439.8838.7139.3339.140.82%86,500
Mar 11, 202539.4639.6438.2539.0138.82-1.27%128,900
Mar 10, 202538.7039.8538.5039.5139.320.41%125,000
Mar 7, 202541.5341.8138.1139.3539.16-4.14%212,800
Mar 6, 202539.7141.8939.5041.0540.855.47%332,000
Mar 5, 202539.8740.1738.7638.9238.73-1.42%86,100
Mar 4, 202538.5040.0036.9939.4839.290.92%448,500
Mar 3, 202538.8339.2538.3939.1238.930.82%184,048
Feb 28, 202538.9039.4038.4538.8038.61-1.40%224,300
Feb 27, 202539.8340.0139.0039.3539.16-1.21%229,700
Feb 26, 202539.2540.3938.8839.8339.641.48%344,747
Feb 25, 202539.0339.7038.8839.2539.06-0.13%92,630
Feb 24, 202538.8839.5238.6539.3039.110.74%64,100
Feb 21, 202539.8540.3338.9939.0138.82-0.28%63,719
Feb 20, 202539.4939.8138.6239.1238.93-0.94%75,809
Feb 19, 202539.8240.3039.4639.4939.30-1.50%43,827
Feb 18, 202539.2240.2239.1540.0939.902.14%49,916
Feb 14, 202540.0940.1439.0239.2539.06-1.68%37,100
Feb 13, 202539.4040.0239.2239.9239.732.20%49,146
Feb 12, 202540.0040.4938.8039.0638.87-2.88%49,335
Feb 11, 202540.3940.4640.0540.2240.03-0.64%36,036
Feb 10, 202540.3240.7140.2240.4840.281.38%44,104
Feb 7, 202540.7741.6239.9339.9339.74-2.04%96,700
Feb 6, 202540.4541.0140.2940.7640.560.47%72,800