Black Diamond Group Limited (TSX:BDI)
Canada flag Canada · Delayed Price · Currency is CAD
10.27
+0.20 (1.99%)
Jul 7, 2025, 4:00 PM EDT

Black Diamond Group Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxSep 26, 2006Jul 7, 2025Max ▾2007200820092010201120122013201420152016201720182019202020212022202320242025200820082010201020122012201420142016201620182018202020202022202220242024010.0020.0030.0010.27

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 20259.9510.419.9510.2710.271.99%154,073
Jul 4, 202510.0610.2010.0610.0710.07-0.40%11,321
Jul 3, 202510.1110.179.9310.1110.110.60%27,800
Jul 2, 20259.6610.059.6610.0510.051.62%24,600
Jun 30, 20259.6510.009.659.899.892.49%38,601
Jun 27, 20259.699.739.629.659.62-1.23%177,507
Jun 26, 20259.259.869.209.779.734.05%304,941
Jun 25, 20259.689.689.389.399.36-0.95%17,828
Jun 24, 20259.619.659.479.489.45-1.04%14,700
Jun 23, 20259.569.669.569.589.55-0.73%10,900
Jun 20, 20259.849.849.659.659.620.21%16,422
Jun 19, 20259.769.769.639.639.60-1.23%3,100
Jun 18, 20259.609.849.609.759.711.25%17,200
Jun 17, 20259.599.709.579.639.60-10,900
Jun 16, 20259.649.689.469.639.602.88%41,300
Jun 13, 20259.569.569.339.369.33-2.70%13,125
Jun 12, 20259.539.699.499.629.590.94%72,300
Jun 11, 20259.469.589.459.539.500.85%30,210
Jun 10, 20259.439.499.369.459.42-21,000
Jun 9, 20259.369.459.359.459.421.07%10,816
Jun 6, 20259.509.509.309.359.32-1.16%43,900
Jun 5, 20259.459.489.279.469.430.85%41,117
Jun 4, 20259.509.509.379.389.35-0.74%8,100
Jun 3, 20259.689.689.459.459.42-0.11%16,240
Jun 2, 20259.619.649.379.469.43-2.47%31,900
May 30, 20259.709.759.639.709.660.52%39,000
May 29, 20259.759.809.659.659.62-0.72%34,533
May 28, 20259.799.809.719.729.68-0.21%17,509
May 27, 20259.459.809.459.749.702.53%103,544
May 26, 20259.459.709.459.509.470.64%58,225
May 23, 20259.389.539.369.449.410.96%80,911
May 22, 20259.389.439.359.359.32-0.11%8,800
May 21, 20259.319.439.319.369.33-0.21%13,204
May 20, 20259.449.449.359.389.35-0.11%17,901
May 16, 20259.389.439.359.399.360.32%52,146
May 15, 20259.399.409.309.369.33-0.32%32,139
May 14, 20259.259.459.259.399.361.29%60,248
May 13, 20259.399.449.279.279.24-1.70%47,215
May 12, 20259.409.449.199.439.402.17%85,930
May 9, 20259.159.419.159.239.200.98%167,237
May 8, 20259.199.249.099.149.11-0.44%115,315
May 7, 20259.179.428.989.189.15-0.76%81,000
May 6, 20258.729.318.709.259.226.20%112,900
May 5, 20258.808.848.608.718.68-0.80%87,942
May 2, 20258.258.828.258.788.758.53%51,811
May 1, 20258.248.248.038.098.06-0.61%22,810
Apr 30, 20258.198.198.108.148.110.12%2,235
Apr 29, 20258.348.348.108.138.10-0.97%18,700
Apr 28, 20258.448.448.098.218.18-1.91%11,800
Apr 25, 20258.398.438.228.378.343.59%12,712