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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	15.13	15	15	15.38	14.93	136,430
October 29, 2025	14.96	15.02	15.02	15.08	14.77	113,940
October 28, 2025	14.77	14.93	14.93	15.07	14.75	222,932
October 27, 2025	15.18	14.74	14.74	15.18	14.39	173,500
October 24, 2025	14.98	14.85	14.85	15.15	14.84	93,700
October 23, 2025	14.71	14.85	14.85	15.01	14.7	216,911
October 22, 2025	14.49	14.76	14.76	14.81	14.49	224,631
October 21, 2025	14.53	14.42	14.42	14.55	14.3	63,000
October 20, 2025	14.84	14.53	14.53	14.84	14.51	152,643
October 17, 2025	14.1	14.62	14.62	14.63	14.04	191,825
October 16, 2025	14.31	14.12	14.12	14.5	14	95,205
October 15, 2025	14.53	14.34	14.34	14.77	14.31	58,400
October 14, 2025	14.48	14.51	14.51	14.64	14.47	39,933
October 10, 2025	14.52	14.41	14.41	14.72	14.38	77,100
October 09, 2025	14.5	14.57	14.57	14.69	14.45	117,200
October 08, 2025	14.19	14.55	14.55	14.58	14.18	99,000
October 07, 2025	14.26	14.22	14.22	14.3	14.09	221,400
October 06, 2025	14.17	14.22	14.22	14.37	14.11	126,316
October 03, 2025	14.26	14.1	14.1	14.3	14.04	41,939
October 02, 2025	14.3	14.28	14.28	14.32	14.01	57,135
October 01, 2025	14	14.33	14.33	14.45	13.98	670,704
September 30, 2025	13.93	14	14	14	13.72	174,100
September 29, 2025	13.95	13.86	13.86	13.95	13.65	43,042
September 26, 2025	14.48	13.84	13.84	14.48	13.8	84,900
September 25, 2025	14.48	14.38	14.38	14.53	14.18	123,500
September 24, 2025	14.4	14.5	14.5	14.56	14.11	544,016
September 23, 2025	13.6	14.09	14.09	14.4	13.6	405,529
September 22, 2025	12.51	13.51	13.51	13.54	12.29	463,000
September 19, 2025	12.26	12.45	12.45	12.5	12.26	83,831
September 18, 2025	12.53	12.42	12.42	12.55	12.37	55,600
September 17, 2025	12.37	12.45	12.45	12.65	12.37	148,511
September 16, 2025	12.32	12.35	12.35	12.4	12.17	104,800
September 15, 2025	12.08	12.33	12.33	12.4	12.08	64,600
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

Black Diamond Group Limited (BDI.TO) TSX