Skip to main content

Badger Infrastructure Solutions Ltd (TSX:BDGI)

49.22 +0.60 (+1.23%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 48.42 49.87 48.42 49.22 115,033 +0.60(+1.23%)
Jul 02, 2025 47.67 49.18 47.65 48.62 115,778 +1.04(+2.19%)
Jun 30, 2025 47.58 0 +0.11(+0.23%)
Jun 27, 2025 47.95 48.28 47.26 47.47 192,465 -0.33(-0.69%)
Jun 26, 2025 48.34 48.50 47.69 47.80 69,263 -0.54(-1.12%)
Jun 25, 2025 46.83 48.55 46.83 48.34 88,809 +0.92(+1.94%)
Jun 24, 2025 46.21 47.95 46.07 47.42 165,168 +1.26(+2.73%)
Jun 23, 2025 45.50 46.30 45.50 46.16 86,268 +0.66(+1.45%)
Jun 20, 2025 45.45 46.01 45.23 45.50 91,170 -0.31(-0.68%)
Jun 19, 2025 45.41 45.81 45.35 45.81 21,658 +0.40(+0.88%)
Jun 18, 2025 45.90 46.24 45.31 45.41 105,924 -0.47(-1.02%)
Jun 17, 2025 45.97 46.00 45.67 45.88 24,236 +0.04(+0.09%)
Jun 16, 2025 45.16 46.02 45.08 45.84 44,652 +0.82(+1.82%)
Jun 13, 2025 45.25 45.65 44.89 45.02 42,549 -0.67(-1.47%)
Jun 12, 2025 46.17 46.17 45.57 45.69 31,690 -0.51(-1.10%)
Jun 11, 2025 45.47 46.41 45.47 46.20 153,362 +0.95(+2.10%)
Jun 10, 2025 45.26 45.41 44.53 45.25 38,678 +0.05(+0.11%)
Jun 09, 2025 45.68 46.00 45.00 45.20 29,748 -0.25(-0.55%)
Jun 06, 2025 45.40 45.68 44.94 45.45 58,461 +0.14(+0.31%)
Jun 05, 2025 44.67 45.49 44.30 45.31 68,870 +0.91(+2.05%)
Jun 04, 2025 45.38 45.40 44.30 44.40 68,610 -0.96(-2.12%)
Jun 03, 2025 45.02 45.78 44.70 45.36 37,350 +0.47(+1.05%)
Jun 02, 2025 44.89 45.08 44.31 44.89 45,556 +0.28(+0.63%)
May 30, 2025 44.67 44.82 44.47 44.61 98,328 -0.29(-0.65%)
May 29, 2025 44.92 45.34 44.78 44.90 74,504 -0.17(-0.38%)
May 28, 2025 45.21 45.26 44.62 45.07 51,524 +0.09(+0.20%)
May 27, 2025 45.54 45.59 44.95 44.98 31,547 -0.39(-0.86%)
May 26, 2025 44.81 45.65 44.78 45.37 30,866 +0.46(+1.02%)
May 23, 2025 44.13 45.00 43.62 44.91 28,200 +0.12(+0.27%)
May 22, 2025 43.70 45.18 43.70 44.79 78,915 +0.57(+1.29%)
May 21, 2025 45.13 45.18 44.15 44.22 46,152 -1.04(-2.30%)
May 20, 2025 45.20 45.98 45.14 45.26 37,102 +0.12(+0.27%)
May 16, 2025 45.14 0 -0.32(-0.70%)
May 15, 2025 45.38 46.20 45.32 45.46 65,291 -0.15(-0.33%)
May 14, 2025 44.43 45.86 43.98 45.61 182,320 +1.14(+2.56%)
May 13, 2025 43.58 44.86 43.58 44.47 176,325 +0.77(+1.76%)
May 12, 2025 43.22 44.40 43.22 43.70 109,595 +1.10(+2.58%)
May 09, 2025 42.64 42.78 42.17 42.60 101,908 +0.03(+0.07%)
May 08, 2025 41.69 42.74 41.43 42.57 85,415 +1.27(+3.08%)
May 07, 2025 40.75 41.34 40.52 41.30 104,288 +0.78(+1.92%)
May 06, 2025 41.04 41.06 40.39 40.52 32,122 +0.13(+0.32%)
May 05, 2025 40.41 40.86 39.98 40.39 28,738 -0.05(-0.12%)
May 02, 2025 39.41 40.46 39.34 40.44 37,720 +1.06(+2.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.