Badger Infrastructure Solutions (BDGIF) Historical Prices
30 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 57.15 | 57.15 | 55.91 | 55.91 | 55.91 | -8.21% | 18,805 | 3.98 |
| Nov 04, 2026 | 66.27 | 66.27 | 60.91 | 60.91 | 60.91 | -5.27% | 12,761 | 2.82 |
| Nov 03, 2026 | 64.30 | 64.43 | 64.17 | 64.30 | 64.30 | +6.62% | 0 | 0.00 |
| Nov 02, 2026 | 60.99 | 60.99 | 60.31 | 60.31 | 60.31 | +0.89% | 9,477 | 2.13 |
| Oct 30, 2026 | 59.78 | 59.86 | 59.70 | 59.78 | 59.78 | -5.29% | 0 | 0.00 |
| Oct 29, 2026 | 63.12 | 63.24 | 63.00 | 63.12 | 63.12 | -0.82% | 0 | 0.00 |
| Oct 28, 2026 | 63.65 | 63.72 | 63.57 | 63.65 | 63.65 | +2.24% | 0 | 0.00 |
| Oct 27, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | +2.50% | 4,951 | 0.94 |
| Oct 26, 2026 | 60.73 | 60.85 | 60.61 | 60.73 | 60.73 | +2.95% | 0 | 0.00 |
| Oct 23, 2026 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | -5.95% | 1,391 | 0.25 |
| Oct 22, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | +0.16% | 15,356 | 2.93 |
| Oct 21, 2026 | 62.62 | 62.72 | 62.52 | 62.62 | 62.62 | +1.10% | 0 | 0.00 |
| Oct 20, 2026 | 62.73 | 62.73 | 61.94 | 61.94 | 61.94 | -2.77% | 2,584 | 0.46 |
| Oct 19, 2026 | 63.71 | 63.81 | 63.60 | 63.71 | 63.71 | -0.21% | 0 | 0.00 |
| Oct 16, 2026 | 63.84 | 63.95 | 63.73 | 63.84 | 63.84 | +3.07% | 0 | 0.00 |
| Oct 15, 2026 | 61.52 | 61.94 | 61.52 | 61.94 | 61.94 | -1.88% | 18,702 | 3.55 |
| Oct 14, 2026 | 63.13 | 63.27 | 62.98 | 63.13 | 63.13 | -0.95% | 0 | 0.00 |
| Oct 13, 2026 | 63.73 | 63.81 | 63.65 | 63.73 | 63.73 | +0.16% | 0 | 0.00 |
| Oct 12, 2026 | 63.63 | 66.19 | 61.07 | 63.63 | 63.63 | -0.45% | 0 | 0.00 |
| Oct 09, 2026 | 63.91 | 63.92 | 63.91 | 63.92 | 63.92 | -0.90% | 10,287 | 1.85 |
| Oct 08, 2026 | 65.50 | 65.50 | 64.50 | 64.50 | 64.50 | -1.26% | 2,288 | 0.40 |
| Oct 07, 2026 | 65.32 | 65.54 | 65.10 | 65.32 | 65.32 | -6.55% | 0 | 0.00 |
| Oct 06, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -0.21% | 20,910 | 3.52 |
| Oct 05, 2026 | 70.04 | 70.05 | 70.04 | 70.05 | 70.05 | -0.92% | 20,455 | 3.59 |
| Oct 02, 2026 | 70.70 | 70.76 | 70.63 | 70.70 | 70.70 | +4.01% | 0 | 0.00 |
| Oct 01, 2026 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | -0.04% | 9,479 | 1.71 |
| Sep 30, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | +1.94% | 11,073 | 2.06 |
| Sep 29, 2026 | 66.71 | 66.83 | 66.58 | 66.71 | 66.71 | +3.79% | 0 | 0.00 |
| Sep 28, 2026 | 64.41 | 64.52 | 64.29 | 64.41 | 64.27 | -0.85% | 0 | 0.00 |
| Sep 25, 2026 | 64.96 | 65.05 | 64.87 | 64.96 | 64.82 | +0.48% | 0 | 0.00 |
| Sep 24, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.51 | -0.16% | 9,258 | 1.39 |
| Sep 23, 2026 | 64.76 | 64.90 | 64.61 | 64.76 | 64.62 | +0.72% | 0 | 0.00 |
| Sep 22, 2026 | 64.30 | 64.38 | 64.21 | 64.30 | 64.16 | +4.68% | 0 | 0.00 |
| Sep 21, 2026 | 61.42 | 61.42 | 61.42 | 61.42 | 61.29 | -0.48% | 4,592 | 0.69 |
| Sep 18, 2026 | 61.72 | 61.81 | 61.62 | 61.72 | 61.58 | -0.21% | 0 | 0.00 |
| Sep 17, 2026 | 61.85 | 61.91 | 61.78 | 61.85 | 61.71 | +0.32% | 0 | 0.00 |
| Sep 16, 2026 | 61.65 | 61.69 | 61.61 | 61.65 | 61.52 | +2.19% | 0 | 0.00 |
| Sep 15, 2026 | 60.33 | 60.39 | 60.27 | 60.33 | 60.20 | +0.09% | 0 | 0.00 |
| Sep 14, 2026 | 60.28 | 60.35 | 60.20 | 60.28 | 60.15 | -1.12% | 0 | 0.00 |
| Sep 11, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.83 | +0.37% | 3,313 | 0.34 |
| Sep 10, 2026 | 60.73 | 60.80 | 60.66 | 60.73 | 60.60 | -0.12% | 0 | 0.00 |
| Sep 09, 2026 | 60.80 | 60.92 | 60.68 | 60.80 | 60.67 | -1.75% | 0 | 0.00 |
| Sep 08, 2026 | 61.88 | 61.92 | 61.84 | 61.88 | 61.75 | +1.29% | 0 | 0.00 |
| Sep 07, 2026 | 61.09 | 61.09 | 61.09 | 61.09 | 60.96 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 61.09 | 61.09 | 61.09 | 61.09 | 60.96 | +1.67% | 1,983 | 0.21 |
| Sep 03, 2026 | 60.09 | 60.15 | 60.02 | 60.09 | 59.96 | +1.19% | 0 | 0.00 |
| Sep 02, 2026 | 59.38 | 59.38 | 59.38 | 59.38 | 59.25 | +0.25% | 1,714 | 0.18 |
| Sep 01, 2026 | 58.87 | 59.23 | 58.86 | 59.23 | 59.10 | -1.30% | 5,648 | 0.59 |
| Aug 31, 2026 | 60.13 | 60.13 | 60.01 | 60.01 | 59.88 | -0.32% | 5,202 | 0.50 |
| Aug 28, 2026 | 60.88 | 60.88 | 60.20 | 60.20 | 60.07 | -2.55% | 4,445 | 0.43 |
