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
)
8.740
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 19, 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 (%)
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%)
Jun 03, 2024
7.950
8.010
7.950
7.980
48,018
+0.09(+1.14%)
May 31, 2024
7.880
7.910
7.850
7.890
53,883
+0.04(+0.51%)
May 30, 2024
7.860
7.870
7.810
7.850
19,447
-0.02(-0.25%)
May 29, 2024
7.980
7.980
7.770
7.870
120,822
-0.11(-1.38%)
May 28, 2024
7.920
8.040
7.920
7.980
54,662
+0.04(+0.50%)
May 27, 2024
7.990
8.070
7.920
7.940
7,240
+0.04(+0.51%)
May 24, 2024
7.990
7.990
7.900
7.900
13,619
-0.01(-0.13%)
May 23, 2024
7.880
8.000
7.850
7.910
276,619
+0.02(+0.25%)
May 22, 2024
7.770
7.940
7.750
7.890
224,400
+0.02(+0.25%)
May 21, 2024
7.920
8.030
7.860
7.870
25,360
-0.17(-2.11%)
May 17, 2024
8.040
0
-0.01(-0.12%)
May 16, 2024
8.020
8.120
8.000
8.050
19,358
+0.03(+0.37%)
May 15, 2024
8.040
8.140
8.000
8.020
191,928
+0.01(+0.12%)
May 14, 2024
8.000
8.080
7.980
8.010
49,207
+0.01(+0.12%)
May 13, 2024
8.100
8.150
8.000
8.000
27,188
-0.03(-0.37%)
May 10, 2024
8.110
8.110
7.950
8.030
80,505
-0.06(-0.74%)
May 09, 2024
8.100
8.200
8.090
8.090
37,036
-0.01(-0.12%)
May 08, 2024
8.180
8.280
8.100
8.100
41,265
-0.05(-0.61%)
May 07, 2024
8.120
8.250
8.050
8.150
127,182
+0.02(+0.25%)
May 06, 2024
8.080
8.240
7.860
8.130
74,199
+0.13(+1.63%)
May 03, 2024
8.000
8.100
7.570
8.000
381,606
-0.45(-5.33%)
May 02, 2024
8.410
8.580
8.410
8.450
24,691
+0.00(+0.00%)
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
.