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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	55.55	57.42	57.42	57.52	55.55	154,826
August 21, 2025	54	55.26	55.26	55.48	53.97	150,747
August 20, 2025	53.95	54	54	54.18	53.38	115,300
August 19, 2025	54.24	53.95	53.95	54.89	53.6	53,200
August 18, 2025	53.39	54.21	54.21	54.38	53.39	61,200
August 15, 2025	53.64	53.38	53.38	54.34	53.27	28,110
August 14, 2025	54.51	53.64	53.64	54.51	53.55	63,327
August 13, 2025	55.18	54.68	54.68	55.51	54.51	98,442
August 12, 2025	54.67	55.11	55.11	55.3	54.67	77,918
August 11, 2025	53.41	54.65	54.65	54.72	53.41	69,633
August 08, 2025	53.19	53.4	53.4	53.98	53.19	38,400
August 07, 2025	53.19	53.66	53.66	53.86	52.72	58,500
August 06, 2025	52.7	52.96	52.96	53	52.3	109,200
August 05, 2025	53.3	52.52	52.52	53.5	52.23	121,704
August 01, 2025	52.15	52.61	52.61	52.9	51.44	211,028
July 31, 2025	55.13	52.29	52.29	55.4	50.87	224,600
July 30, 2025	54.15	54.34	54.34	54.57	53.39	61,600
July 29, 2025	54.72	54.49	54.49	54.72	53.75	58,400
July 28, 2025	54.85	54.55	54.55	54.86	54.31	93,621
July 25, 2025	53.76	54.42	54.42	54.68	53.76	103,831
July 24, 2025	54.04	53.78	53.78	54.42	53.69	99,500
July 23, 2025	54.12	53.74	53.74	54.55	53.72	70,900
July 22, 2025	53.51	54.07	54.07	54.53	53	119,200
July 21, 2025	53.53	53.57	53.57	54.1	53.28	104,610
July 18, 2025	54.7	53.5	53.5	54.7	53.44	65,700
July 17, 2025	53.76	54.52	54.52	54.74	53.76	102,709
July 16, 2025	52.98	53.76	53.76	54.28	52.88	261,900
July 15, 2025	51.41	52.91	52.91	53.09	51.28	177,766
July 14, 2025	50.58	50.98	50.98	51.2	50.58	163,228
July 11, 2025	49.95	50.54	50.54	50.77	49.79	112,813
July 10, 2025	49.58	50.39	50.39	50.62	49.37	140,600
July 09, 2025	49.29	49.5	49.5	49.9	49.26	156,500
July 08, 2025	48.74	49.15	49.15	49.48	48.66	61,100
July 07, 2025	49.32	48.86	48.86	49.88	48.84	30,709
July 04, 2025	49.22	49.59	49.59	49.7	48.76	29,417
July 03, 2025	48.42	49.22	49.22	49.87	48.42	115,033
July 02, 2025	47.67	48.62	48.62	49.18	47.65	115,800
June 30, 2025	47.33	47.58	47.58	47.78	46.85	92,735
June 27, 2025	47.95	47.47	47.28	48.28	47.26	192,500
June 26, 2025	48.34	47.8	47.8	48.5	47.69	69,300
June 25, 2025	46.83	48.34	48.34	48.55	46.83	88,709
June 24, 2025	46.21	47.42	47.42	47.95	46.07	165,200
June 23, 2025	45.5	46.16	46.16	46.3	45.5	86,300
June 20, 2025	45.45	45.5	45.5	46.01	45.23	91,100
June 19, 2025	45.41	45.81	45.81	45.81	45.35	21,700
June 18, 2025	45.9	45.41	45.41	46.24	45.31	105,924
June 17, 2025	45.97	45.88	45.88	46	45.67	24,236
June 16, 2025	45.16	45.84	45.84	46.02	45.08	44,700
June 13, 2025	45.25	45.02	45.02	45.65	44.89	42,549
June 12, 2025	46.17	45.69	45.69	46.17	45.57	31,700
June 11, 2025	45.47	46.2	46.2	46.41	45.47	153,400
June 10, 2025	45.26	45.25	45.25	45.41	44.53	38,700
June 09, 2025	45.68	45.2	45.2	46	45	29,748
June 06, 2025	45.4	45.45	45.45	45.68	44.94	58,500
June 05, 2025	44.67	45.31	45.31	45.49	44.3	68,900
June 04, 2025	45.38	44.4	44.4	45.4	44.3	68,610
June 03, 2025	45.02	45.36	45.36	45.78	44.7	37,400
June 02, 2025	44.89	44.89	44.89	45.08	44.31	45,600
May 30, 2025	44.67	44.61	44.61	44.82	44.47	98,328
May 29, 2025	44.92	44.9	44.9	45.34	44.78	74,504

Badger Infrastructure Solutions Ltd. (BDGI.TO) TSX