TSX:BDGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	72.25	73.47	71.46	72.95	72.95	1.32%	124,105
Nov 6, 2025	74.97	75.73	71.10	72.00	72.00	-2.69%	474,441
Nov 5, 2025	72.28	74.04	72.28	73.99	73.99	2.25%	127,020
Nov 4, 2025	72.79	73.19	72.07	72.36	72.36	-1.54%	182,400
Nov 3, 2025	73.04	73.80	72.13	73.49	73.49	-0.14%	135,300
Oct 31, 2025	73.05	73.83	72.33	73.59	73.59	1.07%	114,017
Oct 30, 2025	72.26	73.22	72.26	72.81	72.81	0.14%	130,934
Oct 29, 2025	71.25	73.89	71.25	72.71	72.71	2.12%	307,500
Oct 28, 2025	70.69	71.72	70.69	71.20	71.20	0.65%	93,205
Oct 27, 2025	70.84	70.84	69.65	70.74	70.74	0.70%	99,500
Oct 24, 2025	70.40	71.36	69.83	70.25	70.25	0.24%	51,036
Oct 23, 2025	69.47	70.44	68.71	70.08	70.08	0.55%	159,321
Oct 22, 2025	68.86	69.76	68.60	69.70	69.70	1.28%	78,900
Oct 21, 2025	69.32	70.11	68.75	68.82	68.82	-2.54%	130,910
Oct 20, 2025	68.23	70.86	68.23	70.61	70.61	3.64%	93,800
Oct 17, 2025	68.35	68.61	67.46	68.13	68.13	-0.86%	146,503
Oct 16, 2025	67.31	68.81	67.07	68.72	68.72	2.57%	155,300
Oct 15, 2025	66.85	67.20	65.75	67.00	67.00	0.77%	95,145
Oct 14, 2025	64.94	66.99	64.88	66.49	66.49	2.28%	139,946
Oct 10, 2025	64.75	65.07	63.64	65.01	65.01	0.51%	168,543
Oct 9, 2025	64.14	64.74	63.40	64.68	64.68	1.46%	77,216
Oct 8, 2025	64.23	64.44	63.13	63.75	63.75	-0.67%	109,400
Oct 7, 2025	61.90	64.29	61.89	64.18	64.18	4.24%	149,245
Oct 6, 2025	60.87	61.69	60.38	61.57	61.57	0.93%	53,100
Oct 3, 2025	60.93	61.74	60.73	61.00	61.00	-0.13%	39,600
Oct 2, 2025	61.50	61.67	60.83	61.08	61.08	-0.49%	45,126
Oct 1, 2025	61.31	61.83	60.88	61.38	61.38	-	34,900
Sep 30, 2025	60.62	61.45	59.81	61.38	61.38	1.54%	49,210
Sep 29, 2025	59.96	60.71	59.96	60.45	60.45	1.02%	70,049
Sep 26, 2025	59.99	60.04	59.60	59.84	59.65	-0.25%	92,445
Sep 25, 2025	59.35	60.15	59.31	59.99	59.80	1.10%	84,200
Sep 24, 2025	58.00	60.08	57.99	59.34	59.15	1.99%	110,400
Sep 23, 2025	60.01	60.47	57.94	58.18	58.00	-3.05%	61,300
Sep 22, 2025	59.62	60.37	59.51	60.01	59.82	0.59%	97,600
Sep 19, 2025	59.33	59.89	59.02	59.66	59.47	0.49%	81,602
Sep 18, 2025	59.03	60.20	58.98	59.37	59.18	0.78%	31,100
Sep 17, 2025	58.82	59.78	58.82	58.91	58.73	-0.37%	51,900
Sep 16, 2025	59.04	59.52	58.67	59.13	58.94	0.08%	49,322
Sep 15, 2025	58.07	59.13	58.02	59.08	58.89	1.56%	150,443
Sep 12, 2025	58.25	58.50	57.57	58.17	57.99	-0.53%	36,619
Sep 11, 2025	57.68	58.50	57.17	58.48	58.30	2.01%	86,300
Sep 10, 2025	57.28	57.50	56.73	57.33	57.15	0.56%	68,200
Sep 9, 2025	57.82	57.82	56.37	57.01	56.83	-1.20%	69,400
Sep 8, 2025	57.56	57.74	56.99	57.70	57.52	-0.07%	59,100
Sep 5, 2025	57.00	57.79	56.58	57.74	57.56	2.05%	60,918
Sep 4, 2025	56.16	56.60	55.88	56.58	56.40	0.78%	57,900
Sep 3, 2025	56.38	56.70	55.95	56.14	55.96	-0.30%	59,300
Sep 2, 2025	57.08	57.30	56.05	56.31	56.13	-2.29%	73,000
Aug 29, 2025	58.46	59.01	57.28	57.63	57.45	-2.01%	68,829
Aug 28, 2025	58.87	59.67	58.63	58.81	58.62	0.48%	133,438