Skip to main content
logo
Black Diamond Group Limited (TSX:BDI)
Canada flag Canada · Delayed Price · Currency is CAD
19.30
-0.31 (-1.58%)
Jun 3, 2026, 4:00 PM EST

Black Diamond Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202619.5019.5719.2519.56--0.25%106,975
Jun 2, 202618.9719.6118.9719.6119.612.72%267,202
Jun 1, 202619.5919.6619.0619.0919.09-3.00%185,041
May 29, 202619.9119.9819.5619.6819.68-0.91%227,450
May 28, 202619.7020.1419.6019.8619.860.76%232,928
May 27, 202619.3419.8219.0519.7119.713.14%461,714
May 26, 202618.7019.2418.2719.1119.112.30%406,980
May 25, 202617.8818.7417.8818.6818.684.88%165,106
May 22, 202617.8317.9417.6217.8117.810.28%67,183
May 21, 202617.3017.8817.3017.7617.761.83%115,581
May 20, 202616.9517.5416.9517.4417.442.95%140,955
May 19, 202616.8417.0916.6316.9416.941.01%67,729
May 15, 202616.7016.9016.6216.7716.77-1.06%74,215
May 14, 202617.2817.2816.9516.9516.95-1.74%93,888
May 13, 202617.0317.5616.9717.2517.251.17%147,270
May 12, 202616.9617.1016.6117.0517.050.65%199,920
May 11, 202617.4017.4116.7416.9416.94-2.64%246,533
May 8, 202616.8417.4516.6717.4017.403.39%152,432
May 7, 202617.1617.2216.7316.8316.83-1.98%230,490
May 6, 202616.9417.2916.9117.1717.172.02%228,385
May 5, 202616.3216.8516.3216.8316.832.87%298,259
May 4, 202616.5116.8016.1916.3616.36-2.04%353,505
May 1, 202616.2517.0116.2016.7016.70-1.47%603,530
Apr 30, 202617.0717.2816.8316.9516.95-0.88%143,459
Apr 29, 202617.0317.3317.0317.1017.10-0.41%119,319
Apr 28, 202617.4817.5317.0317.1717.17-1.89%102,043
Apr 27, 202617.8618.0917.4917.5017.50-1.63%191,259
Apr 24, 202617.4217.8517.2717.7917.792.54%116,568
Apr 23, 202617.0017.4417.0017.3517.352.06%144,291
Apr 22, 202616.7817.0216.5617.0017.002.04%197,423
Apr 21, 202617.1917.2116.5016.6616.66-2.34%326,448
Apr 20, 202617.3217.4617.0617.0617.06-1.73%40,362
Apr 17, 202617.1517.6016.3717.3617.361.82%238,563
Apr 16, 202617.3617.5317.0217.0517.05-1.22%127,234
Apr 15, 202617.2417.4617.1317.2617.26-1.32%170,367
Apr 14, 202617.7217.8817.4917.4917.49-1.24%100,510
Apr 13, 202617.1017.7117.0217.7117.713.75%113,594
Apr 10, 202616.7817.1516.6717.0717.071.67%157,544
Apr 9, 202616.4016.9816.3716.7916.791.51%184,609
Apr 8, 202616.4016.8816.3816.5416.541.72%105,808
Apr 7, 202616.1516.2815.9216.2616.260.68%201,130
Apr 6, 202616.0916.3516.0016.1516.150.37%304,701
Apr 2, 202615.7916.2115.6616.0916.091.26%323,503
Apr 1, 202616.0216.1015.8815.8915.89-0.38%262,276
Mar 31, 202615.7116.1015.7115.9515.951.82%146,280
Mar 30, 202615.8215.9115.4815.7115.67-0.82%200,905
Mar 27, 202615.8016.1015.7915.8415.79-0.69%100,423
Mar 26, 202615.9016.0515.7615.9515.90-0.68%100,555
Mar 25, 202616.0816.2516.0116.0616.011.20%240,550
Mar 24, 202615.7316.0215.7315.8715.820.70%62,303