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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.73	13.64	13.64	13.78	13.53	60,726
November 20, 2025	14	13.67	13.67	14.24	13.62	412,100
November 19, 2025	13.86	13.95	13.95	13.97	13.76	142,000
November 18, 2025	13.76	13.79	13.79	13.9	13.47	136,500
November 17, 2025	14.04	13.84	13.84	14.14	13.73	738,047
November 14, 2025	13.92	13.99	13.99	14.13	13.88	360,940
November 13, 2025	14.05	13.93	13.93	14.1	13.82	178,115
November 12, 2025	13.95	14.02	14.02	14.14	13.95	51,507
November 11, 2025	13.93	13.94	13.94	14.09	13.87	42,225
November 10, 2025	14	13.93	13.93	14.2	13.88	93,011
November 07, 2025	13.92	14.02	14.02	14.1	13.72	140,100
November 06, 2025	14.2	14	14	14.25	13.79	215,000
November 05, 2025	13.96	14.23	14.23	14.35	13.96	254,120
November 04, 2025	14.33	14	14	14.5	13.92	178,129
November 03, 2025	15	14.77	14.77	15.23	14.71	223,800
October 31, 2025	15.2	14.95	14.95	15.2	14.74	146,044
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

Black Diamond Group Limited (BDI.TO) TSX