TSX:BDGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	81.55	83.39	80.84	83.39	83.39	1.84%	67,093
May 14, 2026	80.96	82.39	80.31	81.88	81.88	1.19%	138,621
May 13, 2026	81.52	82.16	80.18	80.92	80.92	-1.00%	128,917
May 12, 2026	81.92	81.94	80.58	81.74	81.74	-0.32%	186,532
May 11, 2026	84.09	84.40	81.95	82.00	82.00	-2.50%	156,700
May 8, 2026	83.48	84.78	82.69	84.10	84.10	1.23%	146,600
May 7, 2026	83.85	84.21	81.49	83.08	83.08	-0.87%	158,200
May 6, 2026	82.52	85.17	82.52	83.81	83.81	1.90%	175,800
May 5, 2026	80.22	83.44	80.22	82.25	82.25	2.53%	168,224
May 4, 2026	79.31	82.67	78.64	80.22	80.22	2.37%	326,039
May 1, 2026	71.66	78.50	71.66	78.36	78.36	19.27%	465,500
Apr 30, 2026	64.29	65.96	63.90	65.70	65.70	2.21%	213,000
Apr 29, 2026	63.16	64.53	62.54	64.28	64.28	0.91%	119,500
Apr 28, 2026	64.00	64.18	63.00	63.70	63.70	-0.25%	201,900
Apr 27, 2026	63.75	64.22	63.41	63.86	63.86	0.24%	149,723
Apr 24, 2026	64.48	64.65	63.59	63.71	63.71	-0.70%	121,600
Apr 23, 2026	64.06	65.78	63.03	64.16	64.16	-0.48%	163,711
Apr 22, 2026	63.56	64.54	62.98	64.47	64.47	2.91%	95,919
Apr 21, 2026	65.16	65.16	62.48	62.65	62.65	-3.47%	145,027
Apr 20, 2026	62.38	65.18	62.38	64.90	64.90	2.87%	106,014
Apr 17, 2026	61.26	63.09	61.26	63.09	63.09	3.11%	183,910
Apr 16, 2026	62.44	63.12	61.04	61.19	61.19	-2.00%	131,936
Apr 15, 2026	63.68	63.80	61.72	62.44	62.44	-2.35%	122,900
Apr 14, 2026	63.27	64.28	62.81	63.94	63.94	0.76%	53,200
Apr 13, 2026	62.94	64.17	62.64	63.46	63.46	0.09%	47,000
Apr 10, 2026	62.87	63.57	62.42	63.40	63.40	1.36%	125,836
Apr 9, 2026	62.03	63.40	62.03	62.55	62.55	0.03%	163,720
Apr 8, 2026	62.43	63.63	62.12	62.53	62.53	3.61%	270,800
Apr 7, 2026	61.62	61.62	59.98	60.35	60.35	-2.27%	125,221
Apr 6, 2026	60.49	61.78	60.32	61.75	61.75	2.08%	268,600
Apr 2, 2026	61.50	61.82	60.02	60.49	60.49	-3.51%	282,835
Apr 1, 2026	62.51	63.89	62.51	62.69	62.69	1.05%	112,537
Mar 31, 2026	61.27	62.21	60.88	62.04	62.04	1.74%	119,700
Mar 30, 2026	62.51	62.73	60.57	60.98	60.78	-2.13%	141,000
Mar 27, 2026	62.34	62.76	61.79	62.31	62.11	-0.87%	123,300
Mar 26, 2026	64.22	65.15	62.78	62.86	62.66	-2.98%	67,800
Mar 25, 2026	64.71	66.00	64.44	64.79	64.58	1.00%	118,800
Mar 24, 2026	62.19	64.82	62.19	64.15	63.94	1.41%	111,900
Mar 23, 2026	61.58	64.08	61.58	63.26	63.06	4.15%	134,800
Mar 20, 2026	62.09	62.53	60.42	60.74	60.55	-2.19%	1,515,100
Mar 19, 2026	63.23	63.23	61.00	62.10	61.90	-2.63%	245,300
Mar 18, 2026	65.49	66.06	63.69	63.78	63.58	-2.74%	103,728
Mar 17, 2026	64.46	65.72	64.46	65.58	65.37	1.83%	80,944
Mar 16, 2026	62.15	64.73	62.15	64.40	64.19	3.94%	204,200
Mar 13, 2026	62.58	63.18	61.77	61.96	61.76	-0.50%	131,400
Mar 12, 2026	63.47	64.29	62.09	62.27	62.07	-3.40%	274,400
Mar 11, 2026	64.43	64.62	63.51	64.46	64.25	0.08%	234,100
Mar 10, 2026	64.52	66.40	64.08	64.41	64.20	0.16%	154,437
Mar 9, 2026	65.10	65.39	63.09	64.31	64.10	-3.55%	417,346
Mar 6, 2026	67.89	68.05	60.12	66.68	66.47	-5.75%	591,209