Badger Infrastructure Solutions (BDGI) Historical Prices

Time Period

Events

TSE:BDGI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	87.37	87.37	82.45	83.58	83.58	-5.39%	170,242	1.63
Oct 29, 2026	88.77	89.67	87.53	88.34	88.34	-0.83%	83,677	0.81
Oct 28, 2026	89.30	90.12	87.95	89.08	89.08	+0.52%	57,615	0.54
Oct 27, 2026	85.60	88.68	85.60	88.62	88.62	+4.22%	73,807	0.68
Oct 26, 2026	83.81	86.78	83.81	85.03	85.03	+1.15%	73,201	0.65
Oct 23, 2026	81.63	84.52	81.36	84.06	84.06	+2.60%	82,559	0.71
Oct 22, 2026	87.30	87.50	81.32	81.93	81.93	-6.86%	266,439	2.29
Oct 21, 2026	87.96	88.67	86.58	87.96	87.96	+1.32%	42,716	0.36
Oct 20, 2026	90.95	90.95	86.64	86.81	86.81	-3.35%	73,456	0.63
Oct 19, 2026	90.41	91.80	89.11	89.82	89.82	-0.61%	128,053	1.09
Oct 16, 2026	89.73	91.60	89.34	90.37	90.37	+1.25%	93,886	0.79
Oct 15, 2026	89.91	89.97	85.14	89.25	89.25	-0.62%	145,969	1.23
Oct 14, 2026	90.32	90.65	88.75	89.81	89.81	-0.87%	100,373	0.85
Oct 13, 2026	89.87	91.98	88.08	90.60	90.60	+0.06%	65,971	0.54
Oct 12, 2026	91.55	92.80	89.61	90.55	90.55	+0.00%	0	0.00
Oct 09, 2026	91.55	92.80	89.61	90.55	90.55	-1.04%	95,295	0.77
Oct 08, 2026	92.99	94.38	90.77	91.50	91.50	-1.77%	79,710	0.64
Oct 07, 2026	95.02	95.84	91.41	93.15	93.15	-3.88%	108,672	0.88
Oct 06, 2026	98.46	98.50	96.19	96.91	96.91	-0.67%	118,345	0.95
Oct 05, 2026	100.77	100.77	97.09	97.56	97.56	-3.15%	85,683	0.69
Oct 02, 2026	98.74	102.12	98.74	100.73	100.73	+2.49%	90,281	0.72
Oct 01, 2026	96.18	98.38	94.59	98.28	98.28	+2.16%	84,915	0.68
Sep 30, 2026	95.10	97.18	95.10	96.20	96.20	+1.69%	56,278	0.45
Sep 29, 2026	91.07	94.99	91.07	94.60	94.60	+3.86%	133,825	1.05
Sep 28, 2026	92.01	92.01	89.90	91.28	91.09	-0.81%	57,935	0.46
Sep 25, 2026	91.58	92.05	90.51	92.03	91.83	+0.28%	56,515	0.45
Sep 24, 2026	91.23	92.39	89.92	91.77	91.57	+0.64%	99,285	0.79
Sep 23, 2026	89.82	92.59	89.82	91.19	91.00	+0.84%	68,472	0.54
Sep 22, 2026	88.15	91.31	87.95	90.43	90.24	+2.64%	153,879	1.22
Sep 21, 2026	85.97	88.49	85.97	88.10	87.91	+2.04%	40,795	0.32
Sep 18, 2026	86.21	86.66	85.46	86.34	86.16	-0.23%	128,435	1.03
Sep 17, 2026	86.96	87.67	85.34	86.54	86.36	+0.44%	66,879	0.54
Sep 16, 2026	83.98	86.96	83.98	86.16	85.98	+2.58%	138,622	1.12
Sep 15, 2026	83.21	84.39	83.21	83.99	83.81	+0.13%	85,387	0.69
Sep 14, 2026	83.97	84.28	80.71	83.88	83.70	-0.45%	116,973	0.95
Sep 11, 2026	84.59	85.29	84.16	84.26	84.08	+0.20%	71,491	0.58
Sep 10, 2026	83.34	85.66	82.96	84.09	83.91	+0.21%	80,840	0.65
Sep 09, 2026	85.26	85.26	83.48	83.91	83.73	-1.64%	118,153	0.96
Sep 08, 2026	84.42	85.50	83.78	85.31	85.13	+1.01%	144,795	1.19
Sep 07, 2026	82.95	84.99	82.95	84.46	84.28	+0.00%	0	0.00
Sep 04, 2026	82.95	84.99	82.95	84.46	84.28	+1.86%	145,019	1.17
Sep 03, 2026	82.56	82.92	80.50	82.92	82.74	+1.15%	147,221	1.18
Sep 02, 2026	82.29	82.71	81.20	81.98	81.80	-0.44%	138,872	1.11
Sep 01, 2026	82.51	83.33	81.35	82.34	82.16	-0.94%	174,292	1.36
Aug 31, 2026	83.06	83.62	82.21	83.12	82.94	-0.44%	139,644	1.06
Aug 28, 2026	85.90	86.32	82.50	83.49	83.31	-2.36%	117,516	0.89
Aug 27, 2026	85.17	86.62	84.76	85.51	85.33	+0.91%	73,828	0.56
Aug 26, 2026	82.96	85.08	82.41	84.74	84.56	+2.10%	98,430	0.73
Aug 25, 2026	84.89	85.85	82.58	83.00	82.82	-0.80%	85,650	0.62
Aug 24, 2026	83.52	83.98	82.46	83.67	83.49	-1.08%	82,663	0.59

Badger Infrastructure Solutions historical prices

Badger Infrastructure Solutions (BDGI) Historical Prices

Become an Expert with TipRanks Premium