Badger Infrastructure Solutions Ltd (BDGI)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.41 | 3.80669546436 | 37.04 | 39.52 | 36.74 | 75842 | 38.69179093 | CS |
| 4 | -2.71 | -6.58406219631 | 41.16 | 41.16 | 36.23 | 61855 | 38.11151996 | CS |
| 12 | -5.11 | -11.7309458219 | 43.56 | 46.1 | 36.23 | 62713 | 40.82388745 | CS |
| 26 | -10.47 | -21.4022894522 | 48.92 | 51.5 | 36.23 | 62552 | 44.12509762 | CS |
| 52 | 6.93 | 21.9860406091 | 31.52 | 51.5 | 31.49 | 65113 | 40.94683449 | CS |
| 156 | 3.92 | 11.3524471474 | 34.53 | 51.5 | 22.72 | 60246 | 34.46821702 | CS |
| 260 | -3.55 | -8.45238095238 | 42 | 51.5 | 22.72 | 66863 | 34.72815811 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722289200 | 38.65 | 0 | 0.00 | 38.65 | 38.65 | 38.65 | 0 |
| 1722030000 | 38.65 | 0.64 | 1.68 | 38.29 | 38.83 | 38.1 | 35686 |
| 1721943600 | 38.01 | -0.8 | -2.06 | 38.62 | 39.13 | 37.66 | 57105 |
| 1721857200 | 38.81 | -0.23 | -0.59 | 38.68 | 39.45 | 38.68 | 121226 |
| 1721770800 | 39.04 | 1.57 | 4.19 | 37.02 | 39.52 | 37.02 | 145176 |
| 1721684400 | 37.47 | 0.67 | 1.82 | 37.04 | 37.56 | 36.74 | 20017 |
| 1721425200 | 36.8 | -0.59 | -1.58 | 36.43 | 37.11 | 36.41 | 39367 |
| 1721338800 | 37.39 | 0.33 | 0.89 | 37.47 | 37.47 | 36.23 | 93964 |
| 1721252400 | 37.06 | -0.9 | -2.37 | 37.69 | 37.69 | 36.81 | 45127 |
| 1721166000 | 37.96 | 0.87 | 2.35 | 37.09 | 38.38 | 37.09 | 56254 |
| 1721079600 | 37.09 | -0.29 | -0.78 | 37.29 | 37.66 | 36.86 | 34683 |
| 1720820400 | 37.38 | 0.58 | 1.58 | 37.11 | 37.43 | 36.54 | 75470 |
| 1720734000 | 36.8 | -0.03 | -0.08 | 36.82 | 37.09 | 36.47 | 76398 |
| 1720647600 | 36.83 | -0.32 | -0.86 | 37.06 | 37.23 | 36.75 | 45640 |
| 1720561200 | 37.15 | -2.57 | -6.47 | 39.17 | 39.27 | 36.94 | 111137 |
| 1720474800 | 39.72 | 1.24 | 3.22 | 38.53 | 39.72 | 38.5 | 56836 |
| 1720215600 | 38.48 | -1.04 | -2.63 | 39.68 | 39.68 | 38.46 | 38297 |
| 1720129200 | 39.52 | 0.03 | 0.08 | 39.25 | 39.61 | 39.25 | 26698 |
| 1720042800 | 39.49 | -0.89 | -2.20 | 40.13 | 40.81 | 39.38 | 55899 |
| 1719956400 | 40.38 | -0.81 | -1.97 | 41.16 | 41.16 | 39.68 | 40270 |
| 1719610800 | 41.19 | -0.72 | -1.72 | 41.88 | 42.03 | 40.89 | 40623 |
| 1719524400 | 41.91 | 0.91 | 2.22 | 41.05 | 41.91 | 41.05 | 52901 |
| 1719438000 | 41 | -0.43 | -1.04 | 41.09 | 41.7 | 40.9 | 43811 |
| 1719351600 | 41.43 | -1.22 | -2.86 | 42.81 | 42.81 | 41.27 | 42272 |
| 1719265200 | 42.65 | 0.98 | 2.35 | 42.06 | 42.86 | 41.82 | 64670 |
| 1719006000 | 41.67 | -0.32 | -0.76 | 41.99 | 42.45 | 41.57 | 101129 |
| 1718919600 | 41.99 | 0.29 | 0.70 | 41.98 | 42.13 | 41.26 | 99100 |
| 1718833200 | 41.7 | -0.5 | -1.18 | 42.25 | 42.32 | 41.43 | 27257 |
| 1718746800 | 42.2 | 1.75 | 4.33 | 40.56 | 42.62 | 40.52 | 197508 |
| 1718660400 | 40.45 | -0.19 | -0.47 | 40.58 | 41.09 | 40.34 | 52612 |
| 1718401200 | 40.64 | -1.35 | -3.22 | 42.12 | 42.12 | 40.41 | 42547 |
| 1718314800 | 41.99 | -0.27 | -0.64 | 42.26 | 42.73 | 41.57 | 36390 |
| 1718228400 | 42.26 | 0.61 | 1.46 | 42.1 | 42.9 | 42.1 | 46074 |
| 1718142000 | 41.65 | -0.36 | -0.86 | 41.71 | 41.96 | 41.37 | 45483 |
| 1718055600 | 42.01 | -0.1 | -0.24 | 42.09 | 42.81 | 41.85 | 22940 |
| 1717796400 | 42.11 | -0.74 | -1.73 | 42.81 | 43.07 | 41.91 | 68253 |
| 1717710000 | 42.85 | -0.04 | -0.09 | 42.78 | 43.19 | 42.63 | 31134 |
| 1717623600 | 42.89 | 1.24 | 2.98 | 41.66 | 43 | 41.62 | 41904 |
| 1717537200 | 41.65 | 1.43 | 3.56 | 40.26 | 41.7 | 40.26 | 93311 |
| 1717450800 | 40.22 | -0.71 | -1.73 | 40.77 | 40.77 | 39.66 | 69795 |
| 1717191600 | 40.93 | 0.43 | 1.06 | 41.3 | 41.3 | 39.4 | 221609 |
| 1717105200 | 40.5 | -0.24 | -0.59 | 40.78 | 41.47 | 40.15 | 105481 |
| 1717018800 | 40.74 | -1.06 | -2.54 | 41.8 | 41.8 | 40.58 | 56793 |
| 1716932400 | 41.8 | -0.2 | -0.48 | 42.22 | 42.22 | 41.5 | 25771 |
| 1716846000 | 42 | 0.17 | 0.41 | 42.24 | 42.29 | 41.79 | 19311 |
| 1716586800 | 41.83 | 0.31 | 0.75 | 41.27 | 41.95 | 41.27 | 22607 |
| 1716500400 | 41.52 | -0.63 | -1.49 | 42.89 | 42.89 | 41.29 | 25012 |
| 1716414000 | 42.15 | 0.09 | 0.21 | 42.03 | 42.53 | 41.75 | 35087 |
| 1716327600 | 42.06 | -0.22 | -0.52 | 42.79 | 42.79 | 41.77 | 37884 |
| 1715982000 | 42.28 | -0.11 | -0.26 | 42.5 | 42.76 | 41.98 | 46464 |
| 1715895600 | 42.39 | -0.9 | -2.08 | 43.32 | 43.37 | 42.17 | 49558 |
| 1715809200 | 43.29 | 0.84 | 1.98 | 42.85 | 43.42 | 42.19 | 130199 |
| 1715722800 | 42.45 | -0.68 | -1.58 | 42.98 | 42.98 | 42.11 | 120972 |
| 1715636400 | 43.13 | -0.19 | -0.44 | 43.29 | 43.65 | 42.46 | 63373 |
| 1715377200 | 43.32 | -0.46 | -1.05 | 43.72 | 44.04 | 42.82 | 40255 |
| 1715290800 | 43.78 | -0.24 | -0.55 | 43.97 | 44.35 | 43.46 | 31276 |
| 1715204400 | 44.02 | -0.43 | -0.97 | 44.13 | 44.52 | 43.57 | 24791 |
| 1715118000 | 44.45 | -0.93 | -2.05 | 45.44 | 45.54 | 44.45 | 49242 |
| 1715031600 | 45.38 | 2.08 | 4.80 | 43.56 | 46.1 | 41.9 | 136732 |
| 1714772400 | 43.3 | -0.82 | -1.86 | 44.68 | 45.99 | 43.25 | 163440 |
| 1714686000 | 44.12 | -0.75 | -1.67 | 45.48 | 46.56 | 44 | 57515 |
| 1714599600 | 44.87 | -0.08 | -0.18 | 43.6 | 45.23 | 43.6 | 32972 |
| 1714513200 | 44.95 | -1.84 | -3.93 | 46.26 | 46.41 | 44.88 | 42611 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
