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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71.38	73.16	73.16	73.27	71.38	135,407
February 19, 2026	69.56	71.91	71.91	71.93	69.33	155,500
February 18, 2026	68.58	69.94	69.94	70.04	68.17	198,400
February 17, 2026	68.76	68.65	68.65	69.34	67.12	234,900
February 13, 2026	65.98	69.18	69.18	69.18	65.5	245,100
February 12, 2026	68.04	65.8	65.8	68.14	64.33	286,800
February 11, 2026	69.24	67.79	67.79	69.62	67.48	154,247
February 10, 2026	68.37	69.09	69.09	69.26	67.43	95,900
February 09, 2026	68.97	68.09	68.09	68.97	67.46	142,600
February 06, 2026	69.84	68.92	68.92	70.08	67.91	104,900
February 05, 2026	69.41	69.04	69.04	70.77	68.69	178,615
February 04, 2026	74.5	70.15	70.15	74.5	70.11	211,500
February 03, 2026	74.64	74.24	74.24	75.25	73.86	187,400
February 02, 2026	73.95	73.75	73.75	76.67	71.02	420,600
January 30, 2026	77.52	76.99	76.99	78.94	76.03	282,403
January 29, 2026	78.25	78.35	78.35	78.98	76.28	136,700
January 28, 2026	78.1	78.02	78.02	78.2	76.06	145,100
January 27, 2026	77.86	78.16	78.16	78.64	77.06	108,900
January 26, 2026	77.69	77.86	77.86	78.48	76.09	112,744
January 23, 2026	81	78.02	78.02	82	77.87	130,700
January 22, 2026	80.2	81.16	81.16	81.89	79.66	106,200
January 21, 2026	80.9	79.83	79.83	81.99	78.25	134,849
January 20, 2026	81.82	80.81	80.81	81.82	80.2	120,037
January 19, 2026	81.56	81.94	81.94	82.57	81.36	62,911
January 16, 2026	79.42	81.81	81.81	82.5	79	118,600
January 15, 2026	77.45	79.42	79.42	80.12	77.44	185,700
January 14, 2026	77.25	77.45	77.45	78.13	76.47	130,544
January 13, 2026	76.58	77.13	77.13	77.31	75.83	103,341
January 12, 2026	75.6	76.6	76.6	76.74	74.42	84,800
January 09, 2026	74.92	75.97	75.97	75.97	73.86	99,114
January 08, 2026	71.7	74.91	74.91	75.99	71.7	175,000
January 07, 2026	72.87	71.73	71.73	72.87	71.63	78,013
January 06, 2026	73.61	72.64	72.64	73.61	72.11	94,517
January 05, 2026	73.47	73.41	73.41	74.41	72.68	105,332
January 02, 2026	73.2	72.97	72.97	73.57	72.8	40,800
December 31, 2025	73.71	73.13	73.13	74.54	73.06	45,023
December 30, 2025	74.56	73.76	73.57	74.93	73.72	48,200
December 29, 2025	74.21	74.78	74.78	75.27	74.21	69,700
December 23, 2025	74.96	74.81	74.81	75.22	74.55	28,700
December 22, 2025	74.22	75.05	75.05	75.25	73.94	134,400
December 19, 2025	74.24	73.8	73.8	74.57	73.21	83,527
December 18, 2025	73.09	74.12	74.12	74.82	72.76	94,100
December 17, 2025	76.7	72.56	72.56	78.04	72.27	128,910
December 16, 2025	78.17	76.33	76.33	78.41	76.27	72,900
December 15, 2025	78.9	78.1	78.1	78.9	77.77	71,700
December 12, 2025	78.91	78.2	78.2	79.16	78	110,993
December 11, 2025	78.5	78.78	78.78	79.22	77.56	82,946
December 10, 2025	77.79	78.37	78.37	79.37	77.77	85,200
December 09, 2025	76.89	78.3	78.3	78.69	76.89	79,800
December 08, 2025	76.81	77.24	77.24	77.41	76.53	83,900
December 05, 2025	76.1	76.5	76.5	76.72	75.25	84,700
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

Badger Infrastructure Solutions Ltd. (BDGI.TO) TSX