TSX:BDGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.85	40.33	38.99	39.01	39.01	-0.28%	63,719
Feb 20, 2025	39.49	39.81	38.62	39.12	39.12	-0.94%	75,809
Feb 19, 2025	39.82	40.30	39.46	39.49	39.49	-1.50%	43,827
Feb 18, 2025	39.22	40.22	39.15	40.09	40.09	2.14%	49,916
Feb 14, 2025	40.09	40.14	39.02	39.25	39.25	-1.68%	37,100
Feb 13, 2025	39.40	40.02	39.22	39.92	39.92	2.20%	49,146
Feb 12, 2025	40.00	40.49	38.80	39.06	39.06	-2.88%	49,335
Feb 11, 2025	40.39	40.46	40.05	40.22	40.22	-0.64%	36,036
Feb 10, 2025	40.32	40.71	40.22	40.48	40.48	1.38%	44,104
Feb 7, 2025	40.77	41.62	39.93	39.93	39.93	-2.04%	96,700
Feb 6, 2025	40.45	41.01	40.29	40.76	40.76	0.47%	72,800
Feb 5, 2025	39.29	41.07	38.91	40.57	40.57	3.63%	184,900
Feb 4, 2025	38.97	39.45	38.50	39.15	39.15	0.46%	72,900
Feb 3, 2025	36.06	39.76	36.06	38.97	38.97	-1.34%	145,500
Jan 31, 2025	40.24	40.47	39.37	39.50	39.50	-1.84%	187,700
Jan 30, 2025	40.00	40.73	39.94	40.24	40.24	0.93%	97,100
Jan 29, 2025	39.75	40.23	39.37	39.87	39.87	-0.03%	105,500
Jan 28, 2025	40.43	40.43	39.34	39.88	39.88	-0.89%	151,639
Jan 27, 2025	40.86	41.04	39.50	40.24	40.24	-2.45%	131,348
Jan 24, 2025	41.83	41.99	40.50	41.25	41.25	-1.83%	93,621
Jan 23, 2025	38.87	42.41	38.73	42.02	42.02	8.83%	188,735
Jan 22, 2025	37.78	38.76	37.53	38.61	38.61	2.20%	82,800
Jan 21, 2025	37.21	37.90	36.58	37.78	37.78	1.50%	80,000
Jan 20, 2025	37.35	37.35	36.76	37.22	37.22	0.51%	22,682
Jan 17, 2025	36.42	37.10	36.20	37.03	37.03	2.04%	89,500
Jan 16, 2025	37.12	37.12	35.99	36.29	36.29	-1.76%	89,345
Jan 15, 2025	37.32	37.34	36.93	36.94	36.94	0.35%	67,938
Jan 14, 2025	37.12	37.35	36.59	36.81	36.81	-0.08%	67,371
Jan 13, 2025	36.35	37.17	36.18	36.84	36.84	0.60%	73,300
Jan 10, 2025	37.11	37.11	36.48	36.62	36.62	-1.43%	51,126
Jan 9, 2025	36.38	37.42	36.38	37.15	37.15	1.34%	34,400
Jan 8, 2025	36.65	37.00	36.31	36.66	36.66	-0.05%	67,100
Jan 7, 2025	36.50	36.69	35.97	36.68	36.68	1.21%	45,900
Jan 6, 2025	35.98	36.50	35.64	36.24	36.24	0.75%	129,400
Jan 3, 2025	35.99	36.12	35.69	35.97	35.97	0.33%	56,100
Jan 2, 2025	36.11	36.46	35.54	35.85	35.85	-0.08%	69,900
Dec 31, 2024	35.53	35.97	35.48	35.88	35.88	0.96%	47,100
Dec 30, 2024	36.08	36.09	35.24	35.54	35.36	-2.44%	56,521
Dec 27, 2024	36.26	37.00	36.12	36.43	36.25	0.14%	115,930
Dec 24, 2024	35.91	36.68	35.91	36.38	36.20	1.06%	39,135
Dec 23, 2024	35.83	36.05	35.61	36.00	35.82	0.47%	62,110
Dec 20, 2024	35.59	37.08	35.29	35.83	35.65	-0.08%	211,200
Dec 19, 2024	36.54	36.90	35.76	35.86	35.68	-1.86%	76,200
Dec 18, 2024	37.64	37.92	36.34	36.54	36.35	-2.92%	83,800
Dec 17, 2024	36.87	38.04	36.76	37.64	37.45	2.14%	108,929
Dec 16, 2024	37.35	37.68	36.76	36.85	36.66	-1.55%	44,100
Dec 13, 2024	37.59	37.63	36.77	37.43	37.24	-	41,919
Dec 12, 2024	37.90	37.90	37.11	37.43	37.24	-1.27%	38,900
Dec 11, 2024	38.06	38.19	37.83	37.91	37.72	-0.42%	19,900
Dec 10, 2024	38.10	38.30	37.83	38.07	37.88	-0.16%	42,500
Dec 9, 2024	39.00	39.44	38.10	38.13	37.94	-2.26%	113,200
Dec 6, 2024	39.00	39.58	39.00	39.01	38.81	0.03%	46,106
Dec 5, 2024	39.21	39.42	38.99	39.00	38.80	-0.05%	43,500
Dec 4, 2024	38.50	39.33	38.10	39.02	38.82	1.91%	75,403
Dec 3, 2024	37.31	38.76	37.01	38.29	38.10	2.08%	119,300
Dec 2, 2024	37.79	37.86	37.31	37.51	37.32	-0.85%	37,326
Nov 29, 2024	38.02	38.02	37.82	37.83	37.64	-0.21%	33,341
Nov 28, 2024	37.84	38.00	37.65	37.91	37.72	0.69%	37,118
Nov 27, 2024	38.09	38.42	37.62	37.65	37.46	-1.10%	41,700
Nov 26, 2024	38.87	38.87	38.04	38.07	37.88	-2.18%	49,930
Nov 25, 2024	38.15	39.46	37.95	38.92	38.72	2.66%	153,438
Nov 22, 2024	37.97	39.35	37.33	37.91	37.72	-0.03%	90,649
Nov 21, 2024	38.47	38.70	37.90	37.92	37.73	-0.39%	59,200
Nov 20, 2024	38.61	38.69	37.73	38.07	37.88	-1.12%	77,739
Nov 19, 2024	38.66	38.68	37.83	38.50	38.31	-0.93%	100,237
Nov 18, 2024	38.23	39.64	38.23	38.86	38.66	0.70%	93,942
Nov 15, 2024	37.92	38.60	37.57	38.59	38.39	1.55%	74,633
Nov 14, 2024	37.68	38.41	37.54	38.00	37.81	0.82%	59,900
Nov 13, 2024	38.15	39.96	37.42	37.69	37.50	-1.46%	125,600
Nov 12, 2024	37.89	38.32	37.51	38.25	38.06	0.92%	80,100
Nov 11, 2024	37.58	38.08	37.44	37.90	37.71	0.93%	81,900
Nov 8, 2024	38.50	38.70	37.46	37.55	37.36	-2.47%	77,934
Nov 7, 2024	39.21	39.51	38.01	38.50	38.31	-1.69%	67,823
Nov 6, 2024	37.45	39.27	37.00	39.16	38.96	7.41%	199,700
Nov 5, 2024	36.00	36.83	35.90	36.46	36.28	1.42%	71,500
Nov 4, 2024	36.31	36.31	35.69	35.95	35.77	-0.53%	93,500
Nov 1, 2024	36.49	37.50	35.90	36.14	35.96	-0.22%	158,600
Oct 31, 2024	42.16	42.16	36.00	36.22	36.04	-10.52%	340,400
Oct 30, 2024	39.72	40.97	39.72	40.48	40.27	2.07%	35,900
Oct 29, 2024	40.64	40.69	39.56	39.66	39.46	-2.41%	70,602
Oct 28, 2024	41.00	41.25	40.54	40.64	40.43	-1.02%	58,122
Oct 25, 2024	40.52	41.51	40.52	41.06	40.85	0.88%	45,900
Oct 24, 2024	40.55	40.95	39.51	40.70	40.49	0.25%	65,319
Oct 23, 2024	40.06	40.83	40.06	40.60	40.39	-0.02%	57,723
Oct 22, 2024	40.71	41.12	40.42	40.61	40.40	-1.46%	83,936
Oct 21, 2024	40.78	41.48	40.78	41.21	41.00	0.19%	31,600
Oct 18, 2024	41.37	41.73	40.87	41.13	40.92	-	32,000
Oct 17, 2024	41.08	41.60	40.80	41.13	40.92	0.56%	34,011
Oct 16, 2024	41.00	41.41	40.75	40.90	40.69	-0.24%	95,500
Oct 15, 2024	40.43	41.08	40.05	41.00	40.79	1.41%	136,545
Oct 11, 2024	40.27	40.62	40.12	40.43	40.23	1.10%	44,000
Oct 10, 2024	40.18	40.21	39.67	39.99	39.79	-0.60%	59,400
Oct 9, 2024	39.82	40.49	39.74	40.23	40.03	1.54%	150,703
Oct 8, 2024	38.75	39.79	37.95	39.62	39.42	2.96%	86,000
Oct 7, 2024	38.12	38.95	38.11	38.48	38.29	0.18%	63,535
Oct 4, 2024	39.31	39.54	37.76	38.41	38.22	-2.21%	60,124
Oct 3, 2024	37.79	39.28	37.69	39.28	39.08	4.03%	61,946
Oct 2, 2024	38.01	38.06	37.47	37.76	37.57	-0.53%	33,415
Oct 1, 2024	36.60	37.99	36.25	37.96	37.77	3.24%	65,219
Sep 30, 2024	36.48	37.05	36.04	36.77	36.58	-0.08%	42,200