S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Black Diamond Group Ltd (BDI)
Black Diamond Group Ltd (BDI) Historical

BDI Black Diamond Group Ltd

7.98

0.04 (0.50%)

May 28 2024 - Closed

Delayed by 15 minutes

BDI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	7.94	0.00	0.00%	7.94	7.94	7.94	0
May 27 2024	7.94	0.04	0.51%	7.99	8.06	7.92	7,240
May 24 2024	7.90	-0.01	-0.13%	7.99	7.99	7.90	13,619
May 23 2024	7.91	0.02	0.25%	7.88	8.00	7.85	276,619
May 22 2024	7.89	0.02	0.25%	7.77	7.94	7.75	224,400
May 21 2024	7.87	-0.17	-2.11%	7.92	8.03	7.86	25,360
May 17 2024	8.04	-0.01	-0.12%	8.05	8.10	8.03	29,244
May 16 2024	8.05	0.03	0.37%	8.02	8.12	8.00	19,358
May 15 2024	8.02	0.01	0.12%	8.04	8.14	8.00	191,928
May 14 2024	8.01	0.01	0.12%	8.00	8.07	7.98	49,207
May 13 2024	8.00	-0.03	-0.37%	8.10	8.15	8.00	27,188
May 10 2024	8.03	-0.06	-0.74%	8.11	8.11	7.95	80,505
May 09 2024	8.09	-0.01	-0.12%	8.10	8.18	8.09	37,036
May 08 2024	8.10	-0.05	-0.61%	8.18	8.28	8.10	41,265
May 07 2024	8.15	0.02	0.25%	8.12	8.24	8.05	127,182
May 06 2024	8.13	0.13	1.63%	8.08	8.24	7.86	74,199
May 03 2024	8.00	-0.45	-5.33%	8.00	8.09	7.57	381,606
May 02 2024	8.45	0.00	0.00%	8.41	8.58	8.41	24,691
May 01 2024	8.45	-0.02	-0.24%	8.51	8.60	8.30	164,471
Apr 30 2024	8.47	-0.23	-2.64%	8.70	8.70	8.45	73,960
Apr 29 2024	8.70	0.01	0.12%	8.82	8.82	8.64	108,150
Apr 26 2024	8.69	0.00	0.00%	8.69	8.69	8.69	0
Apr 25 2024	8.69	-0.31	-3.44%	8.85	8.85	8.60	74,170
Apr 24 2024	9.00	-0.07	-0.77%	9.15	9.15	8.99	13,918
Apr 23 2024	9.07	0.28	3.19%	8.81	9.10	8.81	26,622
Apr 22 2024	8.79	0.05	0.57%	8.56	8.82	8.56	41,246
Apr 19 2024	8.74	0.19	2.22%	8.55	8.83	8.55	65,209
Apr 18 2024	8.55	0.05	0.59%	8.49	8.57	8.49	24,982
Apr 17 2024	8.50	-0.07	-0.82%	8.44	8.57	8.44	16,720
Apr 16 2024	8.57	0.19	2.27%	8.35	8.64	8.35	31,927
Apr 15 2024	8.38	-0.12	-1.41%	8.40	8.51	8.38	41,288
Apr 12 2024	8.50	-0.15	-1.73%	8.60	8.64	8.50	25,973
Apr 11 2024	8.65	0.05	0.58%	8.60	8.70	8.55	94,110
Apr 10 2024	8.60	-0.15	-1.71%	8.75	8.76	8.60	56,364
Apr 09 2024	8.75	-0.06	-0.68%	8.82	8.83	8.75	13,353
Apr 08 2024	8.81	0.05	0.57%	8.77	8.84	8.75	77,186
Apr 05 2024	8.76	-0.09	-1.02%	8.85	8.90	8.75	47,300
Apr 04 2024	8.85	0.01	0.11%	8.75	8.93	8.75	43,132
Apr 03 2024	8.84	0.05	0.57%	8.73	8.87	8.73	36,518
Apr 02 2024	8.79	-0.01	-0.11%	8.71	8.86	8.70	30,621
Apr 01 2024	8.80	-0.15	-1.68%	9.00	9.00	8.80	18,415
Mar 28 2024	8.95	0.10	1.13%	8.95	9.02	8.93	93,597
Mar 27 2024	8.85	0.10	1.14%	8.77	9.00	8.75	23,513
Mar 26 2024	8.75	0.10	1.16%	8.62	8.80	8.62	78,734
Mar 25 2024	8.65	-0.11	-1.26%	8.78	8.80	8.65	20,756
Mar 22 2024	8.76	-0.13	-1.46%	8.88	8.89	8.75	8,419
Mar 21 2024	8.89	-0.02	-0.22%	8.87	8.96	8.85	21,810
Mar 20 2024	8.91	0.11	1.25%	8.77	8.96	8.77	140,650
Mar 19 2024	8.80	0.14	1.62%	8.75	8.86	8.64	83,872
Mar 18 2024	8.66	-0.24	-2.70%	8.89	8.89	8.62	69,361
Mar 15 2024	8.90	-0.11	-1.22%	9.00	9.05	8.89	246,252
Mar 14 2024	9.01	0.01	0.11%	9.05	9.05	8.95	40,358
Mar 13 2024	9.00	-0.07	-0.77%	9.10	9.10	8.98	103,878
Mar 12 2024	9.07	0.02	0.22%	9.07	9.08	8.99	152,395
Mar 11 2024	9.05	-0.09	-0.98%	9.02	9.12	9.00	69,174
Mar 08 2024	9.14	0.06	0.66%	8.90	9.16	8.90	65,409
Mar 07 2024	9.08	0.33	3.77%	8.83	9.10	8.83	107,426
Mar 06 2024	8.75	-0.09	-1.02%	8.83	8.84	8.57	52,462
Mar 05 2024	8.84	-0.18	-2.00%	9.00	9.00	8.74	47,458
Mar 04 2024	9.02	-0.28	-3.01%	9.32	9.32	8.80	59,654
Mar 01 2024	9.30	-0.31	-3.23%	9.60	9.61	9.25	77,737
Feb 29 2024	9.61	0.06	0.63%	9.44	9.63	9.42	28,065

Ark Genomic Revolution M...

Kingsmen Resources

Australand Property

Excellon Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions