Black Diamond Group Ltd (BDI)

Historical Prices For Black Diamond Group Ltd (BDI)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	14.71	15.01	14.70	14.85	216,911	14.85
10/22/2025	14.49	14.81	14.49	14.76	224,631	14.76
10/21/2025	14.53	14.55	14.30	14.42	62,954	14.42
10/20/2025	14.84	14.84	14.51	14.53	152,643	14.53
10/17/2025	14.10	14.63	14.04	14.62	191,825	14.62
10/16/2025	14.31	14.50	14.00	14.12	95,205	14.12
10/15/2025	14.53	14.77	14.31	14.34	58,382	14.34
10/14/2025	14.48	14.64	14.47	14.51	39,933	14.51
10/10/2025	14.57	0.00	14.57	14.41	0	14.41
10/09/2025	14.50	14.69	14.45	14.57	117,182	14.57
10/08/2025	14.19	14.58	14.18	14.55	99,000	14.55
10/07/2025	14.26	14.30	14.09	14.22	221,380	14.22
10/06/2025	14.17	14.37	14.11	14.22	126,316	14.22
10/03/2025	14.26	14.30	14.04	14.10	41,939	14.10
10/02/2025	14.30	14.32	14.01	14.28	57,135	14.28
10/01/2025	14.00	14.45	13.98	14.33	670,704	14.33
9/30/2025	13.93	14.00	13.72	14.00	174,082	14.00
9/29/2025	13.95	13.95	13.65	13.86	43,042	13.86
9/26/2025	14.48	14.48	13.80	13.84	84,875	13.84
9/25/2025	14.48	14.53	14.18	14.38	123,455	14.38
9/24/2025	14.40	14.56	14.11	14.50	544,216	14.50
9/23/2025	13.60	14.40	13.60	14.09	494,529	14.09
9/22/2025	12.51	13.54	12.29	13.51	463,000	13.51
9/19/2025	12.26	12.50	12.26	12.45	83,831	12.45
9/18/2025	12.53	12.55	12.37	12.42	55,592	12.42
9/17/2025	12.37	12.65	12.37	12.45	148,511	12.45
9/16/2025	12.32	12.40	12.17	12.35	104,757	12.35
9/15/2025	12.08	12.40	12.08	12.33	64,589	12.33
9/12/2025	12.12	12.12	11.98	12.08	18,811	12.08
9/11/2025	11.73	12.14	11.73	12.09	42,114	12.09
9/10/2025	11.53	11.75	11.50	11.73	108,781	11.73
9/09/2025	11.74	11.76	11.42	11.69	62,948	11.69
9/08/2025	11.90	12.04	11.61	11.74	130,644	11.74
9/05/2025	11.75	11.96	11.63	11.93	60,835	11.93
9/04/2025	11.57	11.75	11.51	11.61	43,164	11.61
9/03/2025	11.40	11.54	11.40	11.45	55,288	11.45
9/02/2025	11.46	11.58	11.34	11.47	54,472	11.47
8/29/2025	11.52	0.00	11.57	11.57	0	11.57
8/28/2025	11.53	11.63	11.33	11.52	89,994	11.52
8/27/2025	11.27	11.63	11.27	11.35	43,958	11.35
8/26/2025	11.38	11.55	11.38	11.48	27,294	11.48
8/25/2025	11.76	11.79	11.36	11.36	40,311	11.36
8/22/2025	11.45	11.80	11.40	11.71	38,132	11.71
8/21/2025	11.30	11.44	11.30	11.37	35,340	11.37
8/20/2025	11.41	11.41	11.28	11.29	67,691	11.29
8/19/2025	11.64	11.64	11.33	11.42	93,234	11.42
8/18/2025	11.61	11.71	11.55	11.63	44,900	11.63
8/15/2025	11.89	11.89	11.51	11.60	47,307	11.60
8/14/2025	11.85	11.87	11.79	11.79	38,571	11.79
8/13/2025	11.69	11.84	11.69	11.83	42,019	11.83
8/12/2025	11.60	11.80	11.59	11.79	65,785	11.79
8/11/2025	11.66	11.90	11.34	11.54	133,912	11.54
8/08/2025	12.12	12.22	11.69	11.74	185,257	11.74
8/07/2025	11.58	12.13	11.58	12.09	108,555	12.09
8/06/2025	11.50	11.64	11.38	11.58	59,037	11.58
8/05/2025	11.68	11.75	11.33	11.50	87,926	11.50
8/01/2025	11.84	0.00	11.84	11.68	0	11.68
7/31/2025	11.83	12.14	11.81	11.84	68,890	11.84
7/30/2025	11.95	12.11	11.81	12.05	163,091	12.05
7/29/2025	12.34	12.40	11.90	11.93	55,020	11.93
7/28/2025	12.21	12.33	12.01	12.29	55,446	12.29
7/25/2025	12.20	12.22	11.83	12.13	91,236	12.13
7/24/2025	12.10	12.30	12.10	12.20	24,748	12.20