TSX:BDGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	43.22	44.40	43.22	43.73	43.73	2.65%	100,112
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
Apr 16, 2025	37.03	38.09	36.79	37.32	37.32	0.48%	129,800
Apr 15, 2025	36.59	37.35	36.59	37.14	37.14	1.39%	39,649
Apr 14, 2025	36.92	36.92	36.41	36.63	36.63	0.36%	36,400
Apr 11, 2025	35.65	36.61	35.58	36.50	36.50	2.47%	53,115
Apr 10, 2025	36.90	37.10	35.00	35.62	35.62	-5.94%	90,736
Apr 9, 2025	34.43	38.39	34.43	37.87	37.87	8.76%	75,916
Apr 8, 2025	36.56	36.56	34.33	34.82	34.82	-1.80%	92,318
Apr 7, 2025	34.72	36.18	33.62	35.46	35.46	-0.37%	132,900
Apr 4, 2025	37.15	37.15	35.41	35.59	35.59	-4.99%	105,300
Apr 3, 2025	38.02	39.19	37.42	37.46	37.46	-5.14%	121,000
Apr 2, 2025	38.85	39.76	38.72	39.49	39.49	0.92%	71,500
Apr 1, 2025	38.86	39.41	38.38	39.13	39.13	0.69%	54,700
Mar 31, 2025	38.37	39.20	37.89	38.86	38.86	-0.08%	52,745
Mar 28, 2025	39.62	39.93	38.73	38.89	38.70	-2.38%	125,046
Mar 27, 2025	39.14	39.97	38.78	39.84	39.65	1.55%	74,900
Mar 26, 2025	39.98	40.16	39.01	39.23	39.04	-1.26%	80,441
Mar 25, 2025	39.01	40.14	39.01	39.73	39.54	-0.18%	66,300
Mar 24, 2025	39.70	40.09	39.61	39.80	39.61	0.30%	56,300
Mar 21, 2025	40.16	40.21	39.49	39.68	39.49	-2.02%	216,030
Mar 20, 2025	40.39	40.63	40.15	40.50	40.30	0.02%	41,502
Mar 19, 2025	40.26	40.77	39.85	40.49	40.29	0.30%	51,307
Mar 18, 2025	40.03	40.63	39.54	40.37	40.18	0.60%	89,200
Mar 17, 2025	39.60	40.41	39.58	40.13	39.94	1.01%	78,300
Mar 14, 2025	39.40	40.20	39.20	39.73	39.54	1.59%	89,900
Mar 13, 2025	39.14	40.12	39.06	39.11	38.92	-0.56%	103,649
Mar 12, 2025	39.04	39.88	38.71	39.33	39.14	0.82%	86,500
Mar 11, 2025	39.46	39.64	38.25	39.01	38.82	-1.27%	128,900
Mar 10, 2025	38.70	39.85	38.50	39.51	39.32	0.41%	125,000
Mar 7, 2025	41.53	41.81	38.11	39.35	39.16	-4.14%	212,800
Mar 6, 2025	39.71	41.89	39.50	41.05	40.85	5.47%	332,000
Mar 5, 2025	39.87	40.17	38.76	38.92	38.73	-1.42%	86,100
Mar 4, 2025	38.50	40.00	36.99	39.48	39.29	0.92%	448,500
Mar 3, 2025	38.83	39.25	38.39	39.12	38.93	0.82%	184,048