Black Diamond Group Limited - BDI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.27	17.5	17.5	17.53	17.27	237,419
February 19, 2026	17.21	17.28	17.28	17.3	17.03	82,738
February 18, 2026	17.07	17.21	17.21	17.24	16.91	52,100
February 17, 2026	16.53	16.95	16.95	17.01	16.46	68,400
February 13, 2026	16.25	16.5	16.5	16.62	16.25	93,800
February 12, 2026	16.62	16.26	16.26	16.62	16.04	76,800
February 11, 2026	16.59	16.55	16.55	16.79	16.51	80,700
February 10, 2026	16.59	16.54	16.54	16.62	16.39	32,341
February 09, 2026	16.54	16.45	16.45	16.69	16.4	43,100
February 06, 2026	16.19	16.39	16.39	16.56	15.76	85,500
February 05, 2026	16.54	16.19	16.19	16.57	16.02	105,448
February 04, 2026	16.53	16.54	16.54	16.61	16.33	120,542
February 03, 2026	16.3	16.52	16.52	16.6	16.1	179,100
February 02, 2026	16.4	16.16	16.16	16.66	16	142,339
January 30, 2026	16.56	16.5	16.5	16.61	16.38	93,800
January 29, 2026	16.66	16.49	16.49	16.75	16.21	114,044
January 28, 2026	16.6	16.61	16.61	16.64	16.24	79,900
January 27, 2026	16.4	16.56	16.56	16.71	16.4	92,412
January 26, 2026	16.43	16.49	16.49	16.7	16.43	76,500
January 23, 2026	16.38	16.52	16.52	16.66	16.34	73,900
January 22, 2026	16.58	16.5	16.5	16.95	16.4	122,600
January 21, 2026	16.32	16.7	16.7	16.72	16.17	75,202
January 20, 2026	16.52	16.32	16.32	16.54	16.29	47,700
January 19, 2026	16.64	16.45	16.45	16.76	16.35	42,800
January 16, 2026	15.97	16.68	16.68	16.8	15.97	96,025
January 15, 2026	15.9	15.96	15.96	16.1	15.83	169,700
January 14, 2026	15.79	15.91	15.91	15.97	15.63	89,100
January 13, 2026	16.02	15.84	15.84	16.02	15.74	45,737
January 12, 2026	16.09	16.03	16.03	16.16	15.86	155,607
January 09, 2026	16	16.12	16.12	16.24	15.97	272,200
January 08, 2026	15.93	16.12	16.12	16.25	15.82	127,736
January 07, 2026	15.62	15.71	15.71	15.77	15.44	148,449
January 06, 2026	15.1	15.75	15.75	16.21	15.1	511,400
January 05, 2026	14.82	15.03	15.03	15.17	14.73	211,000
January 02, 2026	14.77	14.82	14.82	14.85	14.7	31,623
December 31, 2025	14.64	14.66	14.66	14.73	14.46	74,447
December 30, 2025	14.83	14.72	14.68	15	14.72	50,040
December 29, 2025	14.86	14.83	14.83	14.97	14.6	38,944
December 23, 2025	14.72	15.09	15.09	15.2	14.51	75,405
December 22, 2025	14.44	14.84	14.84	14.95	14.44	105,000
December 19, 2025	14.2	14.4	14.4	14.45	14.2	86,901
December 18, 2025	14.17	14.19	14.19	14.35	14.15	83,922
December 17, 2025	14.13	14.15	14.15	14.27	14.08	32,485
December 16, 2025	14.12	14.15	14.15	14.22	13.99	67,300
December 15, 2025	13.9	14.06	14.06	14.1	13.9	36,133
December 12, 2025	14.1	13.94	13.94	14.19	13.9	101,900
December 11, 2025	14.02	14.09	14.09	14.16	14	39,429
December 10, 2025	14.04	14.08	14.08	14.23	13.98	50,213
December 09, 2025	14.06	14	14	14.08	13.96	25,600
December 08, 2025	13.9	14	14	14.1	13.82	114,700
December 05, 2025	14.09	13.93	13.93	14.17	13.93	46,237
December 04, 2025	14.1	14.06	14.06	14.2	14.06	38,000
December 03, 2025	13.9	14.1	14.1	14.3	13.86	88,107
December 02, 2025	13.95	13.87	13.87	14.01	13.85	26,903
December 01, 2025	14.21	13.95	13.95	14.21	13.94	76,632
November 28, 2025	14.09	14.2	14.2	14.28	14.09	134,219
November 27, 2025	14.15	14.09	14.09	14.15	14.03	7,400
November 26, 2025	13.91	14.1	14.1	14.26	13.91	174,931
November 25, 2025	13.76	14	14	14.06	13.76	77,418
November 24, 2025	13.64	13.79	13.79	13.8	13.62	47,708

Black Diamond Group Limited (BDI.TO) TSX