Black Diamond Group (BDI) Stock Chart & Stock Price History → Time is Running Out - June 25th Deadline Approaching! (From Paradigm Press) (Ad) Free BDI Stock Alerts C$7.80 -0.22 (-2.74%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades Black Diamond Group Stock Price Performance5 Day Performance-1.64%1 Month Performance-3.58%3 Month Performance-14.66%6 Month Performance-5.22%Year-To-Date Performance-4.53%1 Year Performance+26.83% Receive BDI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Black Diamond Group and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsNvidia’s Quiet $1 Trillion PivotNvidia recently added $277 billion in market cap … IN ONE DAY.Find out details on these three critical Nvidia partners immediately. BDI Stock Chart for Sunday, June, 9, 2024 BDI Chart by TradingView Black Diamond Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024C$8.02C$7.80-2.74%C$7.97C$7.8045,492 shsC$478.69 million06/06/2024C$8.01C$8.02+0.12%C$8.07C$7.9915,093 shsC$492.19 million06/05/2024C$7.93C$8.01+1.01%C$8.12C$7.9552,683 shsC$491.57 million06/04/2024C$7.98C$7.93-0.63%C$8.01C$7.87218,090 shsC$486.66 million06/03/2024C$7.89C$7.98+1.14%C$8.01C$7.9547,952 shsC$489.73 million05/31/2024C$7.85C$7.89+0.51%C$7.91C$7.8553,854 shsC$484.21 million Get the Latest News and Ratings for BDI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Black Diamond Group and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024C$7.87C$7.85-0.25%C$7.87C$7.8119,400 shsC$481.75 million05/29/2024C$7.98C$7.87-1.38%C$7.98C$7.77120,813 shsC$482.98 million05/28/2024C$7.94C$7.98+0.50%C$8.04C$7.9254,641 shsC$489.73 million05/27/2024C$7.90C$7.94+0.51%C$8.07C$7.927,240 shsC$487.28 million05/24/2024C$7.91C$7.90-0.13%C$7.99C$7.9013,591 shsC$484.82 million05/23/2024C$7.89C$7.91+0.25%C$8.00C$7.85276,610 shsC$485.44 million05/22/2024C$7.87C$7.89+0.25%C$7.94C$7.75224,400 shsC$484.21 million05/21/2024C$8.04C$7.87-2.11%C$8.03C$7.8625,351 shsC$482.98 million05/20/2024C$8.04C$8.04C$8.10C$8.0329,244 shsC$493.42 million05/17/2024C$8.05C$8.04-0.12%C$8.10C$8.0329,230 shsC$493.42 million05/16/2024C$8.02C$8.05+0.37%C$8.12C$8.0019,332 shsC$494.03 million05/15/2024C$8.01C$8.02+0.12%C$8.14C$8.00191,919 shsC$492.19 million05/14/2024C$8.00C$8.01+0.12%C$8.08C$7.9849,157 shsC$482.28 million05/13/2024C$8.03C$8.00-0.37%C$8.15C$8.0027,188 shsC$481.68 million05/10/2024C$8.09C$8.03-0.74%C$8.11C$7.9580,505 shsC$483.49 million05/09/2024C$8.10C$8.09-0.12%C$8.20C$8.0936,937 shsC$487.10 million05/08/2024C$8.15C$8.10-0.61%C$8.28C$8.1041,262 shsC$487.70 million05/07/2024C$8.13C$8.15+0.25%C$8.25C$8.05127,180 shsC$490.71 million05/06/2024C$8.00C$8.13+1.63%C$8.24C$7.8674,007 shsC$489.51 million05/03/2024C$8.45C$8.00-5.33%C$8.10C$7.57381,606 shsC$481.68 million05/02/2024C$8.45C$8.45C$8.58C$8.4124,599 shsC$508.77 million05/01/2024C$8.47C$8.45-0.24%C$8.60C$8.30164,471 shsC$508.77 million04/30/2024C$8.70C$8.47-2.64%C$8.70C$8.4573,960 shsC$509.98 million04/29/2024C$8.69C$8.70+0.12%C$8.82C$8.64108,150 shsC$523.83 million04/26/2024C$8.69C$8.69C$8.76C$8.6546,895 shsC$523.23 million04/25/2024C$9.00C$8.69-3.44%C$8.85C$8.6074,088 shsC$523.23 million04/24/2024C$9.07C$9.00-0.77%C$9.15C$8.9913,809 shsC$541.89 million04/23/2024C$8.79C$9.07+3.19%C$9.10C$8.8126,553 shsC$546.11 million04/22/2024C$8.74C$8.79+0.57%C$8.82C$8.5641,246 shsC$529.25 million04/19/2024C$8.55C$8.74+2.22%C$8.83C$8.5565,171 shsC$526.24 million04/18/2024C$8.50C$8.55+0.59%C$8.57C$8.4924,982 shsC$514.80 million04/17/2024C$8.57C$8.50-0.82%C$8.57C$8.4316,720 shsC$511.79 million04/16/2024C$8.38C$8.57+2.27%C$8.64C$8.3531,927 shsC$516 million04/15/2024C$8.50C$8.38-1.41%C$8.51C$8.3841,172 shsC$504.56 millionUrgent alert: open this for a huge profit potential (Ad)This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo, or CNBC.See Tim’s instructions to make this remarkably simple trade right here04/12/2024C$8.65C$8.50-1.73%C$8.64C$8.5025,851 shsC$511.79 million04/11/2024C$8.60C$8.65+0.58%C$8.70C$8.5594,038 shsC$520.82 million04/10/2024C$8.75C$8.60-1.71%C$8.76C$8.6056,364 shsC$517.81 million04/09/2024C$8.81C$8.75-0.68%C$8.83C$8.7513,353 shsC$526.84 million04/08/2024C$8.76C$8.81+0.57%C$8.84C$8.7577,180 shsC$530.45 million04/05/2024C$8.85C$8.76-1.02%C$8.90C$8.7547,300 shsC$527.44 million04/04/2024C$8.84C$8.85+0.11%C$8.93C$8.7543,132 shsC$532.86 million04/03/2024C$8.79C$8.84+0.57%C$8.87C$8.7136,409 shsC$532.26 million04/02/2024C$8.80C$8.79-0.11%C$8.86C$8.7030,516 shsC$529.25 million04/01/2024C$8.95C$8.80-1.68%C$9.00C$8.8018,415 shsC$529.85 million03/29/2024C$8.95C$8.95C$9.02C$8.9293,509 shsC$538.88 million03/28/2024C$8.85C$8.95+1.13%C$9.02C$8.9293,509 shsC$538.88 million03/27/2024C$8.75C$8.85+1.14%C$9.00C$8.7523,442 shsC$532.86 million03/26/2024C$8.65C$8.75+1.16%C$8.80C$8.6278,728 shsC$526.84 million03/25/2024C$8.76C$8.65-1.26%C$8.80C$8.6520,756 shsC$520.82 million03/22/2024C$8.89C$8.76-1.46%C$8.89C$8.758,354 shsC$527.44 million03/21/2024C$8.91C$8.89-0.22%C$8.96C$8.8421,685 shsC$535.27 million03/20/2024C$8.80C$8.91+1.25%C$8.96C$8.77140,627 shsC$536.47 million03/19/2024C$8.66C$8.80+1.62%C$8.87C$8.6483,872 shsC$529.85 million03/18/2024C$8.90C$8.66-2.70%C$8.89C$8.6269,284 shsC$521.42 million03/15/2024C$9.01C$8.90-1.22%C$9.05C$8.89246,151 shsC$535.87 million03/14/2024C$9.00C$9.01+0.11%C$9.05C$8.9540,305 shsC$542.49 million03/13/2024C$9.07C$9.00-0.77%C$9.10C$8.98103,825 shsC$541.89 million03/12/2024C$9.05C$9.07+0.22%C$9.08C$8.99152,390 shsC$546.11 million03/11/2024C$9.14C$9.05-0.98%C$9.12C$9.0069,174 shsC$544.00 million03/08/2024C$9.08C$9.14+0.66%C$9.16C$8.9065,409 shsC$549.41 million Related Companies: Element Fleet Management Stock Price Chart Brookfield Business Partners Stock Price Chart Cargojet Stock Price Chart Badger Infrastructure Solutions Stock Price Chart MDA Space Stock Price Chart Westshore Terminals Investment Stock Price Chart Savaria Stock Price Chart Bird Construction Stock Price Chart Ballard Power Systems Stock Price Chart Mullen Group Stock Price Chart Receive BDI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Black Diamond Group and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:BDI) was last updated on 6/9/2024 by MarketBeat.com Staff From Our PartnersBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredUrgent alert: open this for a huge profit potentialThis groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...Timothy Sykes | SponsoredWho are Nvidia’s Silent Partners?Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.Weiss Ratings | SponsoredAre You Positioned For The New Energy Goldrush?Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredRSVP: Charles Payne’s Cash Flow WorkshopDid you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...Unstoppable Prosperity | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Black Diamond Group Limited Please log in to your account or sign up in order to add this asset to your watchlist. Share Black Diamond Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.