TSX:BDGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	73.95	76.67	71.02	73.75	73.75	-4.21%	420,593
Jan 30, 2026	77.52	78.94	76.03	76.99	76.99	-1.74%	282,403
Jan 29, 2026	78.25	78.98	76.28	78.35	78.35	0.42%	126,890
Jan 28, 2026	78.10	78.20	76.06	78.02	78.02	-0.18%	145,079
Jan 27, 2026	77.86	78.64	77.06	78.16	78.16	0.39%	108,867
Jan 26, 2026	77.69	78.48	76.09	77.86	77.86	-0.21%	112,744
Jan 23, 2026	81.00	82.00	77.87	78.02	78.02	-3.87%	130,652
Jan 22, 2026	80.20	81.89	79.66	81.16	81.16	1.67%	106,163
Jan 21, 2026	80.90	81.99	78.25	79.83	79.83	-1.21%	134,849
Jan 20, 2026	81.82	81.82	80.20	80.81	80.81	-1.38%	120,650
Jan 19, 2026	81.56	82.57	81.36	81.94	81.94	0.16%	62,911
Jan 16, 2026	79.42	82.50	79.00	81.81	81.81	3.01%	118,563
Jan 15, 2026	77.45	80.12	77.44	79.42	79.42	2.54%	185,651
Jan 14, 2026	77.25	78.13	76.47	77.45	77.45	0.41%	131,517
Jan 13, 2026	76.58	77.31	75.83	77.13	77.13	0.69%	103,341
Jan 12, 2026	75.60	76.74	74.42	76.60	76.60	0.83%	84,777
Jan 9, 2026	74.92	75.97	73.86	75.97	75.97	1.42%	99,114
Jan 8, 2026	71.70	75.99	71.70	74.91	74.91	4.43%	174,960
Jan 7, 2026	72.87	72.87	71.63	71.73	71.73	-1.25%	78,013
Jan 6, 2026	73.61	73.61	72.11	72.64	72.64	-1.05%	94,977
Jan 5, 2026	73.47	74.41	72.68	73.41	73.41	0.60%	105,332
Jan 2, 2026	73.20	73.57	72.80	72.97	72.97	-0.22%	40,788
Dec 31, 2025	73.71	74.54	73.06	73.13	73.13	-0.85%	45,023
Dec 30, 2025	74.56	74.93	73.72	73.76	73.57	-1.36%	48,187
Dec 29, 2025	74.21	75.27	74.21	74.78	74.59	-0.07%	70,345
Dec 24, 2025	74.68	75.15	74.50	74.83	74.64	0.03%	32,940
Dec 23, 2025	74.96	75.22	74.55	74.81	74.62	-0.32%	28,652
Dec 22, 2025	74.22	75.25	73.94	75.05	74.86	1.69%	134,366
Dec 19, 2025	74.24	74.57	73.21	73.80	73.61	-0.43%	83,527
Dec 18, 2025	73.09	74.82	72.76	74.12	73.93	2.15%	94,070
Dec 17, 2025	76.70	78.04	72.27	72.56	72.38	-4.94%	128,910
Dec 16, 2025	78.17	78.41	76.27	76.33	76.14	-2.27%	72,883
Dec 15, 2025	78.90	78.90	77.77	78.10	77.90	-0.13%	71,694
Dec 12, 2025	78.91	79.16	78.00	78.20	78.00	-0.74%	110,993
Dec 11, 2025	78.50	79.22	77.56	78.78	78.58	0.52%	82,946
Dec 10, 2025	77.79	79.37	77.77	78.37	78.17	0.09%	85,176
Dec 9, 2025	76.89	78.69	76.89	78.30	78.10	1.37%	79,763
Dec 8, 2025	76.81	77.41	76.53	77.24	77.04	0.97%	83,881
Dec 5, 2025	76.10	76.72	75.25	76.50	76.31	0.71%	84,685
Dec 4, 2025	73.16	76.40	72.56	75.96	75.77	4.28%	187,479
Dec 3, 2025	72.35	73.18	72.21	72.84	72.65	0.80%	123,888
Dec 2, 2025	72.92	73.29	72.03	72.26	72.08	-0.91%	84,030
Dec 1, 2025	73.68	73.68	72.24	72.92	72.73	0.15%	47,404
Nov 28, 2025	73.45	73.79	72.72	72.81	72.62	-0.86%	52,776
Nov 27, 2025	72.01	73.75	72.01	73.44	73.25	1.83%	54,934
Nov 26, 2025	71.15	72.38	70.50	72.12	71.94	1.43%	120,811
Nov 25, 2025	71.19	71.84	70.82	71.10	70.92	-0.06%	117,235
Nov 24, 2025	71.26	71.86	70.82	71.14	70.96	0.23%	311,070
Nov 21, 2025	71.48	72.22	70.17	70.98	70.80	-0.64%	136,203
Nov 20, 2025	74.08	74.13	71.39	71.44	71.26	-1.95%	135,153