TSX:BDGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	47.95	48.28	47.26	47.47	47.47	-0.69%	192,465
Jun 26, 2025	48.34	48.50	47.69	47.80	47.80	-1.12%	69,300
Jun 25, 2025	46.83	48.55	46.83	48.34	48.34	1.94%	88,709
Jun 24, 2025	46.21	47.95	46.07	47.42	47.42	2.73%	165,200
Jun 23, 2025	45.50	46.30	45.50	46.16	46.16	1.45%	86,300
Jun 20, 2025	45.45	46.01	45.23	45.50	45.50	-0.68%	91,100
Jun 19, 2025	45.41	45.81	45.35	45.81	45.81	0.88%	21,700
Jun 18, 2025	45.90	46.24	45.31	45.41	45.41	-1.02%	105,924
Jun 17, 2025	45.97	46.00	45.67	45.88	45.88	0.09%	24,236
Jun 16, 2025	45.16	46.02	45.08	45.84	45.84	1.82%	44,700
Jun 13, 2025	45.25	45.65	44.89	45.02	45.02	-1.47%	42,549
Jun 12, 2025	46.17	46.17	45.57	45.69	45.69	-1.10%	31,700
Jun 11, 2025	45.47	46.41	45.47	46.20	46.20	2.10%	153,400
Jun 10, 2025	45.26	45.41	44.53	45.25	45.25	0.11%	38,700
Jun 9, 2025	45.68	46.00	45.00	45.20	45.20	-0.55%	29,748
Jun 6, 2025	45.40	45.68	44.94	45.45	45.45	0.31%	58,500
Jun 5, 2025	44.67	45.49	44.30	45.31	45.31	2.05%	68,900
Jun 4, 2025	45.38	45.40	44.30	44.40	44.40	-2.12%	68,610
Jun 3, 2025	45.02	45.78	44.70	45.36	45.36	1.05%	37,400
Jun 2, 2025	44.89	45.08	44.31	44.89	44.89	0.63%	45,600
May 30, 2025	44.67	44.82	44.47	44.61	44.61	-0.65%	98,328
May 29, 2025	44.92	45.34	44.78	44.90	44.90	-0.38%	74,504
May 28, 2025	45.21	45.26	44.62	45.07	45.07	0.20%	51,324
May 27, 2025	45.54	45.59	44.95	44.98	44.98	-0.86%	31,547
May 26, 2025	44.81	45.65	44.78	45.37	45.37	1.02%	30,900
May 23, 2025	44.13	45.00	43.62	44.91	44.91	0.27%	28,200
May 22, 2025	43.70	45.18	43.70	44.79	44.79	1.29%	78,915
May 21, 2025	45.13	45.18	44.15	44.22	44.22	-2.30%	46,200
May 20, 2025	45.20	45.98	45.14	45.26	45.26	0.27%	37,102
May 16, 2025	45.50	45.62	44.74	45.14	45.14	-0.70%	70,400
May 15, 2025	45.38	46.20	45.32	45.46	45.46	-0.33%	65,300
May 14, 2025	44.43	45.86	43.98	45.61	45.61	2.56%	182,320
May 13, 2025	43.58	44.86	43.58	44.47	44.47	1.76%	176,325
May 12, 2025	43.22	44.40	43.22	43.70	43.70	2.58%	109,600
May 9, 2025	42.64	42.78	42.17	42.60	42.60	0.07%	101,908
May 8, 2025	41.69	42.74	41.43	42.57	42.57	3.08%	85,415
May 7, 2025	40.75	41.34	40.52	41.30	41.30	1.92%	104,300
May 6, 2025	41.04	41.06	40.39	40.52	40.52	0.32%	32,122
May 5, 2025	40.41	40.86	39.98	40.39	40.39	-0.12%	28,738
May 2, 2025	39.41	40.46	39.34	40.44	40.44	2.69%	37,720
May 1, 2025	39.22	40.00	38.73	39.38	39.38	0.25%	78,300
Apr 30, 2025	37.03	39.87	37.00	39.28	39.28	6.45%	175,400
Apr 29, 2025	36.76	38.02	36.76	36.90	36.90	-0.97%	34,100
Apr 28, 2025	37.20	37.66	36.91	37.26	37.26	0.22%	34,110
Apr 25, 2025	37.61	38.16	36.42	37.18	37.18	-1.77%	41,400
Apr 24, 2025	36.81	37.99	36.81	37.85	37.85	2.16%	68,900
Apr 23, 2025	37.32	37.57	36.82	37.05	37.05	1.28%	61,632
Apr 22, 2025	36.63	36.94	36.31	36.58	36.58	0.19%	46,100
Apr 21, 2025	36.14	36.71	36.00	36.51	36.51	0.08%	49,116
Apr 17, 2025	37.04	37.67	36.07	36.48	36.48	-2.25%	91,800