Badger Infrastructure Solutions Ltd. - BDGI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	73.16	75.96	75.96	76.23	72.56	186,483
December 03, 2025	72.35	72.84	72.84	73.18	72.21	123,900
December 02, 2025	72.92	72.26	72.26	73.29	72.03	84,030
December 01, 2025	73.68	72.92	72.92	73.68	72.24	47,404
November 28, 2025	73.45	72.81	72.81	73.79	72.72	52,800
November 27, 2025	72.01	73.44	73.44	73.75	72.01	54,934
November 26, 2025	71.15	72.12	72.12	72.38	70.5	120,811
November 25, 2025	71.19	71.1	71.1	71.84	70.82	117,235
November 24, 2025	71.26	71.14	71.14	71.86	70.82	311,100
November 21, 2025	71.48	70.98	70.98	72.22	70.17	136,203
November 20, 2025	74.08	71.44	71.44	74.13	71.39	135,200
November 19, 2025	71.1	72.86	72.86	72.95	70.91	133,104
November 18, 2025	70.49	70.88	70.88	71.43	69.78	106,200
November 17, 2025	71.51	71.18	71.18	72.21	70.99	86,600
November 14, 2025	72.01	71.55	71.55	72.86	68.23	262,641
November 13, 2025	75.54	72.96	72.96	75.8	71.23	367,114
November 12, 2025	74.42	76.03	76.03	76.32	74.42	109,100
November 11, 2025	74.18	74.83	74.83	75.73	74.18	104,700
November 10, 2025	73.08	74.18	74.18	74.33	73.08	122,801
November 07, 2025	72.25	72.95	72.95	73.47	71.46	126,903
November 06, 2025	74.97	72	72	75.73	71.1	474,441
November 05, 2025	72.28	73.99	73.99	74.04	72.28	127,020
November 04, 2025	72.79	72.36	72.36	73.19	72.07	182,400
November 03, 2025	73.04	73.49	73.49	73.8	72.13	135,300
October 31, 2025	73.05	73.59	73.59	73.83	72.33	114,017
October 30, 2025	72.26	72.81	72.81	73.22	72.26	130,934
October 29, 2025	71.25	72.71	72.71	73.89	71.25	307,500
October 28, 2025	70.69	71.2	71.2	71.72	70.69	93,205
October 27, 2025	70.84	70.74	70.74	70.84	69.65	99,500
October 24, 2025	70.4	70.25	70.25	71.36	69.83	51,036
October 23, 2025	69.47	70.08	70.08	70.44	68.71	159,321
October 22, 2025	68.86	69.7	69.7	69.76	68.6	78,856
October 21, 2025	69.32	68.82	68.82	70.11	68.75	130,910
October 20, 2025	68.23	70.61	70.61	70.86	68.23	93,800
October 17, 2025	68.35	68.13	68.13	68.61	67.46	146,503
October 16, 2025	67.31	68.72	68.72	68.81	67.07	155,300
October 15, 2025	66.85	67	67	67.2	65.75	95,145
October 14, 2025	64.94	66.49	66.49	66.99	64.88	139,946
October 10, 2025	64.75	65.01	65.01	65.07	63.64	168,543
October 09, 2025	64.14	64.68	64.68	64.74	63.4	77,216
October 08, 2025	64.23	63.75	63.75	64.44	63.13	109,400
October 07, 2025	61.9	64.18	64.18	64.29	61.89	149,245
October 06, 2025	60.87	61.57	61.57	61.69	60.38	53,100
October 03, 2025	60.93	61	61	61.74	60.73	39,600
October 02, 2025	61.5	61.08	61.08	61.67	60.83	45,126
October 01, 2025	61.31	61.38	61.38	61.83	60.88	34,900
September 30, 2025	60.62	61.38	61.38	61.45	59.81	49,210
September 29, 2025	59.96	60.45	60.45	60.71	59.96	70,049
September 26, 2025	59.99	59.84	59.84	60.04	59.6	92,445
September 25, 2025	59.35	59.99	59.99	60.15	59.31	84,200
September 24, 2025	58	59.34	59.34	60.08	57.99	110,400
September 23, 2025	60.01	58.18	58.18	60.47	57.94	61,300
September 22, 2025	59.62	60.01	60.01	60.37	59.51	97,600
September 19, 2025	59.33	59.66	59.66	59.89	59.02	81,600
September 18, 2025	59.03	59.37	59.37	60.2	58.98	31,100
September 17, 2025	58.82	58.91	58.91	59.78	58.82	51,900
September 16, 2025	59.04	59.13	59.13	59.52	58.67	49,322
September 15, 2025	58.07	59.08	59.08	59.13	58.02	150,443
September 12, 2025	58.25	58.17	58.17	58.5	57.57	36,619
September 11, 2025	57.68	58.48	58.48	58.5	57.17	85,354

Badger Infrastructure Solutions Ltd. (BDGI.TO) TSX