Black Diamond Group Limited (TSX:BDI)
Canada
· Delayed Price · Currency is CAD 9.23
+0.09 (0.98%)
May 9, 2025, 4:00 PM EDT
Black Diamond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 9.15 | 9.41 | 9.15 | 9.28 | 9.28 | 1.53% | 148,016 |
| May 8, 2025 | 9.19 | 9.24 | 9.09 | 9.14 | 9.14 | -0.44% | 115,315 |
| May 7, 2025 | 9.17 | 9.42 | 8.98 | 9.18 | 9.18 | -0.76% | 81,000 |
| May 6, 2025 | 8.72 | 9.31 | 8.70 | 9.25 | 9.25 | 6.20% | 112,900 |
| May 5, 2025 | 8.80 | 8.84 | 8.60 | 8.71 | 8.71 | -0.80% | 87,942 |
| May 2, 2025 | 8.25 | 8.82 | 8.25 | 8.78 | 8.78 | 8.53% | 51,811 |
| May 1, 2025 | 8.24 | 8.24 | 8.03 | 8.09 | 8.09 | -0.61% | 22,810 |
| Apr 30, 2025 | 8.19 | 8.19 | 8.10 | 8.14 | 8.14 | 0.12% | 2,235 |
| Apr 29, 2025 | 8.34 | 8.34 | 8.10 | 8.13 | 8.13 | -0.97% | 18,700 |
| Apr 28, 2025 | 8.44 | 8.44 | 8.09 | 8.21 | 8.21 | -1.91% | 11,800 |
| Apr 25, 2025 | 8.39 | 8.43 | 8.22 | 8.37 | 8.37 | 3.59% | 12,712 |
| Apr 24, 2025 | 8.13 | 8.17 | 8.08 | 8.08 | 8.08 | -0.49% | 2,314 |
| Apr 23, 2025 | 8.15 | 8.22 | 8.12 | 8.12 | 8.12 | 0.62% | 13,400 |
| Apr 22, 2025 | 8.05 | 8.11 | 8.04 | 8.07 | 8.07 | 0.62% | 5,600 |
| Apr 21, 2025 | 8.19 | 8.19 | 7.95 | 8.02 | 8.02 | -0.99% | 7,526 |
| Apr 17, 2025 | 8.05 | 8.15 | 8.00 | 8.10 | 8.10 | 0.50% | 7,201 |
| Apr 16, 2025 | 8.21 | 8.23 | 7.99 | 8.06 | 8.06 | -2.54% | 47,208 |
| Apr 15, 2025 | 8.21 | 8.36 | 8.15 | 8.27 | 8.27 | 1.22% | 23,509 |
| Apr 14, 2025 | 8.10 | 8.35 | 8.09 | 8.17 | 8.17 | 1.49% | 30,400 |
| Apr 11, 2025 | 7.66 | 8.06 | 7.66 | 8.05 | 8.05 | 3.21% | 18,100 |
| Apr 10, 2025 | 8.29 | 8.29 | 7.73 | 7.80 | 7.80 | -2.99% | 42,400 |
| Apr 9, 2025 | 7.71 | 8.16 | 7.70 | 8.04 | 8.04 | 3.61% | 49,600 |
| Apr 8, 2025 | 7.90 | 7.94 | 7.60 | 7.76 | 7.76 | -1.40% | 54,100 |
| Apr 7, 2025 | 8.01 | 8.11 | 7.63 | 7.87 | 7.87 | -4.61% | 88,300 |
| Apr 4, 2025 | 8.73 | 8.73 | 8.25 | 8.25 | 8.25 | -7.09% | 39,815 |
| Apr 3, 2025 | 8.87 | 8.90 | 8.55 | 8.88 | 8.88 | 0.34% | 19,003 |
| Apr 2, 2025 | 8.63 | 8.98 | 8.63 | 8.85 | 8.85 | 0.91% | 33,200 |
| Apr 1, 2025 | 8.92 | 9.03 | 8.75 | 8.77 | 8.77 | -2.01% | 19,000 |
| Mar 31, 2025 | 8.28 | 9.15 | 8.28 | 8.95 | 8.95 | -1.32% | 56,100 |
| Mar 28, 2025 | 9.04 | 9.11 | 8.96 | 9.07 | 9.03 | -0.22% | 61,546 |
| Mar 27, 2025 | 9.00 | 9.15 | 8.99 | 9.09 | 9.05 | 0.89% | 28,600 |
| Mar 26, 2025 | 9.11 | 9.20 | 9.00 | 9.01 | 8.98 | -0.77% | 28,800 |
| Mar 25, 2025 | 8.87 | 9.23 | 8.87 | 9.08 | 9.04 | 2.02% | 66,208 |
| Mar 24, 2025 | 8.61 | 8.98 | 8.61 | 8.90 | 8.87 | 0.23% | 12,702 |
| Mar 21, 2025 | 8.69 | 8.91 | 8.64 | 8.88 | 8.85 | 1.49% | 23,433 |
| Mar 20, 2025 | 8.51 | 8.79 | 8.51 | 8.75 | 8.72 | 1.74% | 99,700 |
| Mar 19, 2025 | 7.88 | 8.61 | 7.88 | 8.60 | 8.57 | 4.88% | 61,907 |
| Mar 18, 2025 | 8.17 | 8.32 | 8.06 | 8.20 | 8.17 | -0.24% | 92,400 |
| Mar 17, 2025 | 8.34 | 8.37 | 8.03 | 8.22 | 8.19 | -2.84% | 38,615 |
| Mar 14, 2025 | 8.31 | 8.46 | 8.31 | 8.46 | 8.43 | 2.17% | 11,805 |
| Mar 13, 2025 | 8.21 | 8.50 | 8.21 | 8.28 | 8.25 | -0.48% | 36,709 |
| Mar 12, 2025 | 8.50 | 8.50 | 8.32 | 8.32 | 8.29 | -1.54% | 16,832 |
| Mar 11, 2025 | 8.41 | 8.50 | 8.24 | 8.45 | 8.42 | 0.36% | 17,544 |
| Mar 10, 2025 | 8.36 | 8.50 | 8.15 | 8.42 | 8.39 | 0.48% | 91,137 |
| Mar 7, 2025 | 8.21 | 8.81 | 8.15 | 8.38 | 8.35 | 1.70% | 81,107 |
| Mar 6, 2025 | 8.20 | 8.33 | 8.16 | 8.24 | 8.21 | 0.24% | 22,204 |
| Mar 5, 2025 | 8.27 | 8.31 | 8.19 | 8.22 | 8.19 | -0.96% | 26,400 |
| Mar 4, 2025 | 8.10 | 8.41 | 8.05 | 8.30 | 8.27 | 1.34% | 50,200 |
| Mar 3, 2025 | 8.06 | 8.57 | 8.05 | 8.19 | 8.16 | -3.42% | 23,425 |
| Feb 28, 2025 | 7.86 | 8.56 | 7.86 | 8.48 | 8.45 | 0.24% | 27,147 |