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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	12.12	12.08	12.08	12.12	11.98	18,811
September 11, 2025	11.73	12.09	12.09	12.14	11.73	42,114
September 10, 2025	11.53	11.73	11.73	11.75	11.5	108,800
September 09, 2025	11.74	11.69	11.69	11.76	11.42	62,948
September 08, 2025	11.9	11.74	11.74	12.04	11.61	130,644
September 05, 2025	11.75	11.93	11.93	11.96	11.63	60,835
September 04, 2025	11.57	11.61	11.61	11.75	11.51	43,200
September 03, 2025	11.4	11.45	11.45	11.54	11.4	55,300
September 02, 2025	11.46	11.47	11.47	11.58	11.34	54,500
August 29, 2025	11.79	11.57	11.57	11.79	11.44	14,802
August 28, 2025	11.53	11.52	11.52	11.63	11.33	90,000
August 27, 2025	11.27	11.35	11.35	11.63	11.27	44,000
August 26, 2025	11.38	11.48	11.48	11.55	11.38	27,300
August 25, 2025	11.76	11.36	11.36	11.79	11.36	40,311
August 22, 2025	11.45	11.71	11.71	11.8	11.4	38,132
August 21, 2025	11.3	11.37	11.37	11.44	11.3	35,340
August 20, 2025	11.41	11.29	11.29	11.41	11.28	67,700
August 19, 2025	11.64	11.42	11.42	11.64	11.33	83,734
August 18, 2025	11.61	11.63	11.63	11.71	11.55	44,900
August 15, 2025	11.89	11.6	11.6	11.89	11.51	47,307
August 14, 2025	11.85	11.79	11.79	11.87	11.79	38,600
August 13, 2025	11.69	11.83	11.83	11.84	11.69	42,019
August 12, 2025	11.6	11.79	11.79	11.8	11.59	65,785
August 11, 2025	11.66	11.54	11.54	11.9	11.34	133,912
August 08, 2025	12.12	11.74	11.74	12.22	11.69	185,300
August 07, 2025	11.58	12.09	12.09	12.13	11.58	108,600
August 06, 2025	11.5	11.58	11.58	11.64	11.38	59,037
August 05, 2025	11.68	11.5	11.5	11.75	11.33	87,926
August 01, 2025	11.96	11.68	11.68	11.97	11.55	56,331
July 31, 2025	11.83	11.84	11.84	12.14	11.81	68,900
July 30, 2025	11.95	12.05	12.05	12.11	11.81	163,100
July 29, 2025	12.34	11.93	11.93	12.4	11.9	55,020
July 28, 2025	12.21	12.29	12.29	12.33	12.01	55,446
July 25, 2025	12.2	12.13	12.13	12.22	11.83	91,236
July 24, 2025	12.1	12.2	12.2	12.3	12.1	24,748
July 23, 2025	12.25	12.15	12.15	12.36	12.1	158,430
July 22, 2025	12.2	12.3	12.3	12.37	12.04	58,600
July 21, 2025	12.01	12.06	12.06	12.17	11.89	219,700
July 18, 2025	11.33	12	12	12.1	11.33	259,150
July 17, 2025	11.06	11.41	11.41	11.45	11.05	304,700
July 16, 2025	10.98	11.03	11.03	11.06	10.8	111,189
July 15, 2025	11	10.95	10.95	11.16	10.87	74,100
July 14, 2025	10.8	10.99	10.99	11.08	10.63	171,110
July 11, 2025	10.41	10.79	10.79	10.89	10.41	111,742
July 10, 2025	10.3	10.55	10.55	10.6	10.3	114,625
July 09, 2025	10.3	10.3	10.3	10.34	10.27	80,900
July 08, 2025	9.99	10.25	10.25	10.34	9.99	335,410
July 07, 2025	9.95	10.27	10.27	10.41	9.95	154,100
July 04, 2025	10.06	10.07	10.07	10.2	10.06	11,321
July 03, 2025	10.11	10.11	10.11	10.17	9.93	27,800
July 02, 2025	9.66	10.05	10.05	10.05	9.66	24,600
June 30, 2025	9.65	9.89	9.89	10	9.65	38,601
June 27, 2025	9.69	9.65	9.62	9.73	9.62	177,507
June 26, 2025	9.25	9.77	9.73	9.86	9.2	304,941
June 25, 2025	9.68	9.39	9.36	9.68	9.38	17,828
June 24, 2025	9.61	9.48	9.45	9.65	9.47	14,700
June 23, 2025	9.56	9.58	9.55	9.66	9.56	10,900
June 20, 2025	9.84	9.65	9.62	9.84	9.65	16,422
June 19, 2025	9.76	9.63	9.6	9.76	9.63	3,100
June 18, 2025	9.6	9.75	9.71	9.84	9.6	17,200

Black Diamond Group Limited (BDI.TO) TSX