Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Black Diamond Group
(TSX:
BDI
)
10.10
+0.61 (+6.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
9.530
10.13
9.410
10.10
174,987
+0.61(+6.43%)
Aug 22, 2024
9.580
9.580
9.450
9.490
23,989
-0.08(-0.84%)
Aug 21, 2024
9.800
9.820
9.450
9.570
82,215
-0.27(-2.74%)
Aug 20, 2024
9.900
9.990
9.710
9.840
126,947
-0.05(-0.51%)
Aug 19, 2024
10.05
10.07
9.850
9.890
50,047
-0.11(-1.10%)
Aug 16, 2024
9.970
10.10
9.870
10.00
42,479
+0.01(+0.10%)
Aug 15, 2024
10.02
10.02
9.850
9.990
140,641
+0.02(+0.20%)
Aug 14, 2024
9.810
10.20
9.810
9.970
302,347
+0.13(+1.32%)
Aug 13, 2024
9.700
9.880
9.660
9.840
37,235
+0.14(+1.44%)
Aug 12, 2024
9.850
9.850
9.630
9.700
72,607
-0.08(-0.82%)
Aug 09, 2024
9.570
9.830
9.510
9.780
61,601
+0.18(+1.87%)
Aug 08, 2024
9.250
9.640
9.250
9.600
109,156
+0.28(+3.00%)
Aug 07, 2024
9.330
9.420
9.100
9.320
30,769
-0.01(-0.11%)
Aug 06, 2024
8.250
9.450
8.250
9.330
158,152
+0.01(+0.11%)
Aug 02, 2024
9.320
0
+0.08(+0.87%)
Aug 01, 2024
8.950
9.280
8.950
9.240
75,419
+0.04(+0.43%)
Jul 31, 2024
9.120
9.230
8.990
9.200
56,013
+0.05(+0.55%)
Jul 30, 2024
9.140
9.300
9.080
9.150
13,337
+0.04(+0.44%)
Jul 29, 2024
8.900
9.190
8.900
9.110
119,246
+0.21(+2.36%)
Jul 26, 2024
8.780
8.930
8.740
8.900
52,820
+0.12(+1.37%)
Jul 25, 2024
8.720
8.900
8.410
8.780
75,055
+0.06(+0.69%)
Jul 24, 2024
8.960
8.960
8.720
8.720
15,967
-0.20(-2.24%)
Jul 23, 2024
8.710
8.970
8.710
8.920
40,593
+0.02(+0.22%)
Jul 22, 2024
8.600
8.910
8.600
8.900
38,282
+0.16(+1.83%)
Jul 19, 2024
8.610
8.810
8.610
8.740
21,167
+0.02(+0.23%)
Jul 18, 2024
8.960
8.970
8.720
8.720
95,069
-0.09(-1.02%)
Jul 17, 2024
8.860
9.070
8.720
8.810
131,736
-0.05(-0.56%)
Jul 16, 2024
8.890
8.980
8.860
8.860
25,508
+0.01(+0.11%)
Jul 15, 2024
8.620
8.900
8.610
8.850
24,299
+0.22(+2.55%)
Jul 12, 2024
8.680
8.690
8.560
8.630
17,792
+0.07(+0.82%)
Jul 11, 2024
8.460
8.630
8.440
8.560
40,940
+0.10(+1.18%)
Jul 10, 2024
8.410
8.530
8.160
8.460
20,406
+0.05(+0.59%)
Jul 09, 2024
8.310
8.500
8.310
8.410
69,010
+0.08(+0.96%)
Jul 08, 2024
8.150
8.450
8.150
8.330
29,680
+0.12(+1.46%)
Jul 05, 2024
8.100
8.230
8.100
8.210
19,788
+0.08(+0.98%)
Jul 04, 2024
8.100
8.180
8.070
8.130
10,206
+0.07(+0.87%)
Jul 03, 2024
8.000
8.140
8.000
8.060
18,641
+0.01(+0.12%)
Jul 02, 2024
8.230
8.230
7.910
8.050
33,621
-0.05(-0.62%)
Jun 28, 2024
8.100
0
+0.22(+2.79%)
Jun 27, 2024
7.920
7.980
7.720
7.880
32,777
+0.10(+1.29%)
Jun 26, 2024
7.690
7.830
7.680
7.780
18,109
+0.09(+1.17%)
Jun 25, 2024
7.830
7.830
7.690
7.690
10,809
-0.12(-1.54%)
Jun 24, 2024
7.660
7.910
7.600
7.810
24,269
+0.16(+2.09%)
Jun 21, 2024
7.750
7.750
7.520
7.650
76,482
-0.10(-1.29%)
Jun 20, 2024
7.630
7.880
7.630
7.750
39,889
+0.14(+1.84%)
Jun 19, 2024
7.620
7.780
7.610
7.610
27,012
-0.03(-0.39%)
Jun 18, 2024
7.710
7.710
7.520
7.640
82,048
+0.12(+1.60%)
Jun 17, 2024
7.540
7.600
7.400
7.520
167,178
-0.10(-1.31%)
Jun 14, 2024
7.620
7.620
7.500
7.620
16,071
-0.06(-0.78%)
Jun 13, 2024
7.710
7.770
7.620
7.680
32,603
-0.05(-0.65%)
Jun 12, 2024
7.740
7.880
7.730
7.730
39,872
+0.05(+0.65%)
Jun 11, 2024
7.660
7.760
7.600
7.680
47,122
-0.01(-0.13%)
Jun 10, 2024
7.780
7.790
7.620
7.690
23,688
-0.11(-1.41%)
Jun 07, 2024
7.970
7.970
7.800
7.800
45,517
-0.22(-2.74%)
Jun 06, 2024
8.010
8.070
7.990
8.020
15,173
+0.01(+0.12%)
Jun 05, 2024
7.950
8.120
7.950
8.010
52,725
+0.08(+1.01%)
Jun 04, 2024
7.950
8.010
7.870
7.930
218,112
-0.05(-0.63%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.