Dark

BDGI
BADGER INFRASTRUCTURE SOLUTIONS LTD
stock TSE

Inactive

Aug 2, 2024

36.22CAD-6.166%(-2.38)201,862

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	37.5000	37.8000	34.8500	36.2200	-6.166%	201,862	0.000%
2024-08-01	39.0000	39.3000	38.0200	38.6000	-1.026%	68,707	-6.166%
2024-07-31	38.0500	39.1900	37.9500	39.0000	+2.470%	86,781	-7.128%
2024-07-30	38.4400	39.0500	38.0600	38.0600	-1.014%	48,478	-4.834%
2024-07-29	38.3700	38.7200	38.3500	38.4500	-0.517%	21,806	-5.800%
2024-07-26	38.2900	38.8300	38.1000	38.6500	+1.684%	35,686	-6.287%
2024-07-25	38.6200	39.1300	37.6600	38.0100	-2.061%	57,105	-4.709%
2024-07-24	38.6800	39.4800	38.6800	38.8100	-0.589%	121,226	-6.674%
2024-07-23	37.0200	39.5300	37.0200	39.0400	+4.023%	145,176	-7.223%
2024-07-22	37.0400	37.5600	36.7400	37.5300	+1.984%	25,426	-3.491%
2024-07-19	36.4300	37.1500	36.4100	36.8000	-1.578%	39,367	-1.576%
2024-07-18	37.4700	37.4700	36.2300	37.3900	+0.890%	93,964	-3.129%
2024-07-17	37.6900	37.6900	36.8100	37.0600	-2.371%	45,127	-2.267%
2024-07-16	37.0900	38.3800	37.0900	37.9600	+2.346%	56,254	-4.584%
2024-07-15	37.2900	37.6600	36.8600	37.0900	-0.776%	34,683	-2.346%
2024-07-12	37.1100	37.4500	36.5300	37.3800	+1.576%	75,470	-3.103%
2024-07-11	36.8200	37.0900	36.4700	36.8000	-0.081%	76,398	-1.576%
2024-07-10	37.0600	37.2700	36.7500	36.8300	-0.861%	45,640	-1.656%
2024-07-09	39.1700	39.2700	36.9400	37.1500	-6.470%	111,137	-2.503%
2024-07-08	38.5300	39.7200	38.5000	39.7200	+3.222%	56,836	-8.812%
2024-07-05	39.6800	39.6800	38.4600	38.4800	-2.632%	38,297	-5.873%
2024-07-04	39.2500	39.6100	39.2500	39.5200	+0.076%	26,698	-8.350%
2024-07-03	40.1300	40.8100	39.3800	39.4900	-2.204%	55,899	-8.281%
2024-07-02	41.1600	41.1600	39.6800	40.3800	-1.966%	40,270	-10.302%
2024-06-28	41.8800	42.0300	40.8900	41.1900	-1.718%	40,623	-12.066%
2024-06-27	41.0500	41.9100	41.0500	41.9100	+2.220%	52,901	-13.577%
2024-06-26	41.0900	41.7000	40.9000	41.0000	-1.038%	43,811	-11.659%
2024-06-25	42.8100	42.8100	41.2600	41.4300	-2.860%	42,272	-12.575%
2024-06-24	42.0600	42.8600	41.8200	42.6500	+2.352%	64,670	-15.076%
2024-06-21	41.9900	42.4500	41.5700	41.6700	-0.762%	101,129	-13.079%
2024-06-20	41.9800	42.1600	41.2600	41.9900	+0.695%	99,100	-13.741%
2024-06-19	42.2500	42.3200	41.4100	41.7000	-1.185%	27,257	-13.141%
2024-06-18	40.5600	42.6200	40.5200	42.2000	+4.326%	197,508	-14.171%
2024-06-17	40.5800	41.0900	40.3400	40.4500	-0.468%	52,612	-10.457%
2024-06-14	42.1200	42.1200	40.4100	40.6400	-3.215%	42,547	-10.876%
2024-06-13	42.2600	42.7300	41.5700	41.9900	-0.639%	36,390	-13.741%
2024-06-12	42.1000	42.9000	42.1000	42.2600	+1.465%	46,074	-14.292%
2024-06-11	41.7100	41.9600	41.3700	41.6500	-0.857%	45,483	-13.037%
2024-06-10	42.0900	42.8100	41.8500	42.0100	-0.237%	22,940	-13.782%
2024-06-07	42.8100	43.0700	41.8700	42.1100	-1.727%	68,253	-13.987%
2024-06-06	42.7800	43.2300	42.6300	42.8500	-0.093%	31,134	-15.473%
2024-06-05	41.6600	43.0000	41.6200	42.8900	+2.977%	41,904	-15.551%
2024-06-04	40.2600	41.7000	40.2600	41.6500	+3.555%	93,311	-13.037%
2024-06-03	40.7700	40.7700	39.6000	40.2200	-1.735%	69,795	-9.945%
2024-05-31	41.3000	41.3000	39.4000	40.9300	+1.062%	221,609	-11.507%
2024-05-30	40.7800	41.4700	40.1500	40.5000	-0.589%	105,481	-10.568%
2024-05-29	41.8000	41.8000	40.5800	40.7400	-2.536%	56,793	-11.095%
2024-05-28	42.2200	42.2200	41.4600	41.8000	-0.476%	25,771	-13.349%
2024-05-27	42.2400	42.2900	41.7900	42.0000	+0.406%	19,311	-13.762%
2024-05-24	41.2700	41.9500	41.2700	41.8300	+0.747%	22,607	-13.411%
2024-05-23	42.8900	42.8900	41.2900	41.5200	-1.495%	25,012	-12.765%
2024-05-22	42.0300	42.5300	41.7500	42.1500	+0.214%	35,087	-14.069%
2024-05-21	42.7900	42.8700	41.7500	42.0600	-0.520%	37,884	-13.885%
2024-05-17	42.5000	42.7600	41.4200	42.2800	-0.259%	46,464	-14.333%
2024-05-16	43.3200	43.3700	42.1700	42.3900	-2.079%	49,558	-14.555%
2024-05-15	42.8500	43.4200	42.1900	43.2900	+1.979%	130,199	-16.332%
2024-05-14	42.9800	42.9800	42.1100	42.4500	-1.577%	120,972	-14.676%
2024-05-13	43.2900	43.6500	42.4600	43.1300	-0.439%	63,373	-16.021%
2024-05-10	43.7200	44.0400	42.8200	43.3200	-1.051%	40,255	-16.390%
2024-05-09	43.9700	44.3500	43.4600	43.7800	-0.545%	31,276	-17.268%
2024-05-08	44.1300	44.5200	43.5100	44.0200	-0.967%	24,791	-17.719%
2024-05-07	45.4400	45.5400	44.4400	44.4500	-2.049%	49,242	-18.515%
2024-05-06	43.5600	46.1000	41.9000	45.3800	+2.856%	136,732	-20.185%
2024-05-02	45.4800	46.5600	44.0000	44.1200	-1.671%	57,515	-17.906%
2024-05-01	43.6000	45.2400	43.6000	44.8700	-0.178%	32,972	-19.278%
2024-04-30	46.2600	46.4700	44.8500	44.9500	-3.932%	42,611	-19.422%
2024-04-29	46.9200	47.1800	46.2500	46.7900	-0.574%	50,306	-22.590%
2024-04-26	47.1400	47.1400	46.4900	47.0600	+0.965%	61,627	-23.034%
2024-04-24	48.0700	48.1200	46.5100	46.6100	-1.604%	42,741	-22.291%
2024-04-23	46.3200	47.3700	46.1900	47.3700	+2.267%	113,639	-23.538%
2024-04-22	46.5700	46.8500	46.1600	46.3200	-0.558%	38,301	-21.805%
2024-04-19	46.4100	46.6900	45.9600	46.5800	+0.496%	50,473	-22.241%
2024-04-18	47.2100	47.2100	45.8800	46.3500	-3.918%	43,045	-21.855%
2024-04-16	48.3100	48.5900	47.9300	48.2400	-0.248%	24,798	-24.917%
2024-04-15	48.9100	49.4700	48.0100	48.3600	-1.084%	32,958	-25.103%
2024-04-12	49.5500	49.5500	48.1050	48.8900	-1.570%	37,415	-25.915%
2024-04-11	49.6500	50.5300	49.0400	49.6700	+1.264%	67,959	-27.079%
2024-04-10	48.9900	49.5800	48.6600	49.0500	-1.998%	41,407	-26.157%
2024-04-08	50.3900	50.4000	49.7900	50.0500	-0.694%	24,839	-27.632%
2024-04-05	49.6600	51.0000	49.6600	50.4000	+0.599%	44,654	-28.135%
2024-04-04	50.8900	51.1300	49.7000	50.1000	-1.494%	77,044	-27.705%
2024-04-03	49.2400	50.9200	47.8900	50.8600	+3.563%	105,404	-28.785%
2024-04-02	48.9800	49.2700	48.1400	49.1100	-0.708%	64,077	-26.247%
2024-04-01	50.2000	50.2500	48.9600	49.4600	-1.474%	28,108	-26.769%
2024-03-28	50.9900	50.9900	50.0000	50.2000	-2.049%	50,544	-27.849%
2024-03-27	50.6200	51.4200	50.0200	51.2500	+0.431%	42,784	-29.327%
2024-03-26	50.0800	51.5000	49.9800	51.0300	+1.552%	67,277	-29.022%
2024-03-25	49.5200	51.1000	49.5200	50.2500	+0.500%	130,398	-27.920%
2024-03-22	49.2400	50.1900	49.1300	50.0000	+1.916%	131,823	-27.560%
2024-03-21	48.7600	49.1900	47.6700	49.0600	+1.468%	102,303	-26.172%
2024-03-20	46.9700	49.0000	46.3700	48.3500	+3.956%	193,428	-25.088%
2024-03-19	44.7600	46.5400	44.7600	46.5100	+3.035%	53,291	-22.124%
2024-03-18	46.0100	46.0100	44.9800	45.1400	-0.878%	27,006	-19.761%
2024-03-15	46.5400	47.2800	45.4500	45.5400	-1.514%	94,119	-20.466%
2024-03-14	46.6000	46.6000	45.4300	46.2400	-0.794%	94,664	-21.670%
2024-03-13	46.0000	46.7400	45.8700	46.6100	+2.170%	111,761	-22.291%
2024-03-12	45.0600	45.7100	44.8700	45.6200	+1.243%	20,099	-20.605%
2024-03-11	45.3000	45.3200	44.6400	45.0600	-1.830%	25,432	-19.618%
2024-03-07	44.5800	45.9500	44.5600	45.9000	+3.146%	43,631	-21.089%
2024-03-06	43.0000	44.6000	42.7900	44.5000	+1.854%	197,553	-18.607%
2024-03-04	44.5000	45.0100	43.1700	43.6900	-1.820%	98,374	-17.098%
2024-03-01	44.0000	46.4250	43.4700	44.5000	-4.424%	146,345	-18.607%
2024-02-29	46.7600	46.9800	46.4500	46.5600	-0.810%	57,144	-22.208%
2024-02-28	47.6900	47.6900	46.7900	46.9400	-1.614%	60,622	-22.838%
2024-02-27	47.2100	47.7600	46.4200	47.7100	+3.090%	50,509	-24.083%
2024-02-26	45.5800	46.5700	45.5800	46.2800	+1.536%	40,267	-21.737%
2024-02-23	45.6800	45.9700	45.2500	45.5800	-0.022%	52,011	-20.535%
2024-02-22	45.0200	45.7600	45.0200	45.5900	+0.907%	38,828	-20.553%
2024-02-21	45.4200	45.7500	44.9300	45.1800	-1.911%	44,335	-19.832%
2024-02-20	45.4100	46.5400	45.4100	46.0600	+0.810%	41,420	-21.363%
2024-02-16	45.8700	45.8700	44.8800	45.6900	+0.153%	39,247	-20.727%
2024-02-15	46.2500	46.5000	45.5000	45.6200	-0.826%	51,841	-20.605%
2024-02-14	47.5300	47.5300	45.9600	46.0000	-0.130%	52,757	-21.261%
2024-02-13	47.5100	47.5100	45.7100	46.0600	-2.415%	43,503	-21.363%
2024-02-12	47.0000	47.5300	46.8400	47.2000	+0.833%	51,975	-23.263%
2024-02-09	47.2200	47.2900	46.5600	46.8100	-0.868%	43,720	-22.623%
2024-02-08	47.0800	47.4200	46.8700	47.2200	+1.135%	32,295	-23.295%
2024-02-07	46.3400	47.1700	46.3300	46.6900	+0.560%	54,131	-22.425%
2024-02-06	45.0200	46.5600	45.0000	46.4300	-0.086%	56,739	-21.990%
2024-02-05	47.1400	47.1600	46.3200	46.4700	-1.400%	12,732	-22.057%
2024-02-02	47.2300	47.2500	46.5000	47.1300	-0.212%	41,908	-23.149%
2024-02-01	45.8800	47.5300	45.8800	47.2300	+1.092%	32,308	-23.311%
2024-01-31	47.4100	47.4100	46.2400	46.7200	-0.765%	162,323	-22.474%
2024-01-30	47.3400	47.7300	46.9600	47.0800	-0.507%	45,165	-23.067%
2024-01-29	48.9200	48.9200	47.0900	47.3200	-1.417%	22,561	-23.457%
2024-01-26	47.3800	48.0500	47.3500	48.0000	+1.416%	28,468	-24.542%
2024-01-25	47.2700	47.8900	47.1300	47.3300	+1.154%	206,352	-23.473%
2024-01-24	46.4600	47.4000	45.9100	46.7900	+0.710%	102,360	-22.590%
2024-01-23	46.7000	47.0800	45.9500	46.4600	-0.514%	45,730	-22.040%
2024-01-22	46.2000	47.0500	45.6400	46.7000	+0.820%	135,064	-22.441%
2024-01-19	45.7000	46.7000	45.4800	46.3200	+1.357%	118,397	-21.805%
2024-01-18	44.5000	46.5100	44.3950	45.7000	+3.511%	44,019	-20.744%
2024-01-17	44.0000	44.5000	43.6200	44.1500	-0.316%	60,740	-17.961%
2024-01-16	42.5200	44.3300	42.5200	44.2900	+0.797%	34,712	-18.221%
2024-01-15	42.5700	44.1200	42.3600	43.9400	+4.919%	40,796	-17.569%
2024-01-12	42.6400	42.6400	41.6000	41.8800	0.000%	30,454	-13.515%
2024-01-11	42.7400	42.7400	41.6400	41.8800	-1.250%	33,820	-13.515%
2024-01-10	41.1500	42.7400	41.1500	42.4100	+2.837%	144,141	-14.596%
2024-01-09	40.7700	41.6100	40.7700	41.2400	+0.634%	194,653	-12.173%
2024-01-08	40.4600	41.1300	40.4600	40.9800	+0.269%	30,179	-11.615%
2024-01-05	40.2500	40.9300	40.2500	40.8700	+0.541%	9,928	-11.378%
2024-01-04	39.8600	40.6500	39.8600	40.6500	+1.397%	26,164	-10.898%
2024-01-03	39.7100	40.2100	39.5300	40.0900	-0.323%	40,636	-9.653%
2024-01-02	40.6600	40.6600	39.9000	40.2200	-1.204%	37,847	-9.945%
2023-12-29	40.6000	40.7600	40.4900	40.7100	-0.098%	14,303	-11.029%
2023-12-28	40.8100	40.9900	40.6100	40.7500	-0.682%	18,426	-11.117%
2023-12-27	40.8500	41.1500	40.5000	41.0300	+1.184%	23,358	-11.723%
2023-12-22	40.6700	41.0000	40.3900	40.5500	+0.695%	12,241	-10.678%
2023-12-21	40.3100	40.7500	40.1500	40.2700	+0.953%	16,804	-10.057%
2023-12-20	41.1900	41.1900	39.7600	39.8900	-2.636%	41,598	-9.200%
2023-12-19	40.2000	41.1600	40.0600	40.9700	+2.579%	47,487	-11.594%
2023-12-18	40.2000	40.2000	39.7500	39.9400	-0.573%	20,749	-9.314%
2023-12-15	40.4500	40.4500	39.9600	40.1700	-0.569%	26,213	-9.833%
2023-12-14	40.8000	40.9600	40.2800	40.4000	-0.859%	53,769	-10.347%
2023-12-13	40.2000	41.0700	40.0300	40.7500	+1.092%	38,040	-11.117%
2023-12-12	40.3800	40.7000	40.0700	40.3100	-1.491%	28,165	-10.146%
2023-12-08	40.9800	41.2900	40.6500	40.9200	-0.195%	44,837	-11.486%
2023-12-07	40.8800	41.1000	40.3300	41.0000	+0.269%	32,685	-11.659%
2023-12-06	40.9300	41.6700	40.7200	40.8900	-0.049%	74,166	-11.421%
2023-12-05	40.7500	41.1800	40.6100	40.9100	+0.368%	141,901	-11.464%
2023-12-04	40.2900	41.2800	40.2900	40.7600	+0.543%	54,507	-11.138%
2023-12-01	40.9400	41.2300	40.4600	40.5400	-1.025%	88,050	-10.656%
2023-11-30	40.8900	41.0000	39.7900	40.9600	+1.236%	102,013	-11.572%
2023-11-29	40.2400	40.8000	40.0200	40.4600	+0.697%	275,809	-10.479%
2023-11-28	40.3900	40.7000	40.0900	40.1800	-1.059%	16,044	-9.856%
2023-11-27	40.1500	40.7000	39.9700	40.6100	+1.171%	44,771	-10.810%
2023-11-24	40.2200	40.2650	39.8900	40.1400	-0.199%	18,783	-9.766%
2023-11-23	40.3600	40.5500	39.9300	40.2200	+0.349%	21,759	-9.945%
2023-11-22	39.2300	40.5800	39.2300	40.0800	-0.149%	116,302	-9.631%
2023-11-21	40.2000	40.2000	39.5100	40.1400	+0.250%	25,268	-9.766%
2023-11-20	39.7800	40.1800	39.4100	40.0400	+1.213%	45,194	-9.540%
2023-11-17	39.2500	39.5800	38.9500	39.5600	+0.841%	23,004	-8.443%
2023-11-16	37.0700	39.6600	37.0700	39.2300	+0.179%	66,075	-7.673%
2023-11-15	40.1300	40.1300	38.6900	39.1600	-1.608%	90,978	-7.508%
2023-11-14	40.6500	40.6500	39.7500	39.8000	-1.388%	68,009	-8.995%
2023-11-13	39.7800	40.9150	39.7000	40.3600	+0.323%	93,179	-10.258%
2023-11-10	39.3000	40.2850	38.6500	40.2300	+3.127%	89,476	-9.968%
2023-11-09	39.2900	40.0300	38.9400	39.0100	-0.383%	61,960	-7.152%
2023-11-08	38.4300	39.3800	37.5400	39.1600	+1.953%	122,967	-7.508%
2023-11-07	38.6400	38.7000	37.6500	38.4100	-1.005%	148,063	-5.702%
2023-11-06	40.0100	40.4000	38.7400	38.8000	-1.272%	95,063	-6.649%
2023-11-03	38.3900	40.6700	37.5000	39.3000	+6.910%	253,958	-7.837%
2023-11-02	38.5400	38.5400	36.6200	36.7600	-1.685%	101,821	-1.469%
2023-11-01	36.7900	37.4800	35.9600	37.3900	+1.797%	47,860	-3.129%
2023-10-31	34.6600	36.8000	34.6500	36.7300	+3.319%	135,950	-1.389%
2023-10-30	34.8600	35.7700	34.7000	35.5500	+0.680%	32,471	+1.885%
2023-10-27	34.6300	35.3800	34.4600	35.3100	+1.758%	27,636	+2.577%
2023-10-26	34.0600	35.1600	33.5500	34.7000	-0.201%	56,445	+4.380%
2023-10-25	34.6200	35.1500	34.6200	34.7700	+0.317%	29,553	+4.170%
2023-10-24	34.2900	34.7100	33.5100	34.6600	+1.941%	34,014	+4.501%
2023-10-23	33.5000	34.0800	33.4700	34.0000	+1.735%	37,612	+6.529%
2023-10-20	33.3000	33.9800	33.2100	33.4200	+0.360%	57,386	+8.378%
2023-10-19	34.3000	34.3000	33.3000	33.3000	-3.085%	18,331	+8.769%
2023-10-18	35.1000	35.1600	34.3600	34.3600	-2.136%	65,983	+5.413%
2023-10-17	35.1900	35.2600	35.0000	35.1100	0.000%	25,369	+3.161%
2023-10-16	35.0100	35.3900	35.0000	35.1100	+0.372%	21,892	+3.161%
2023-10-13	35.2700	35.6100	34.9600	34.9800	-0.710%	35,439	+3.545%
2023-10-12	35.0000	35.3200	34.8100	35.2300	-0.170%	28,483	+2.810%
2023-10-11	35.0100	35.3400	35.0100	35.2900	+0.685%	24,853	+2.635%
2023-10-10	35.2600	35.2900	35.0000	35.0500	-0.708%	36,490	+3.338%
2023-10-06	34.6000	35.5400	34.3400	35.3000	+1.729%	68,994	+2.606%
2023-10-05	34.0200	34.7700	34.0200	34.7000	+1.255%	59,004	+4.380%
2023-10-04	33.0500	34.7700	33.0500	34.2700	+3.848%	72,615	+5.690%
2023-10-03	34.1500	34.1500	32.2500	33.0000	-3.762%	66,655	+9.758%
2023-10-02	34.7800	34.8800	34.2800	34.2900	-1.153%	51,162	+5.628%
2023-09-29	34.3900	34.7200	34.0300	34.6900	+1.314%	55,965	+4.410%
2023-09-28	33.8800	34.3600	33.8800	34.2400	+0.795%	16,671	+5.783%
2023-09-27	33.9900	34.2400	33.9300	33.9700	-0.206%	26,605	+6.623%
2023-09-26	34.5100	34.7900	33.6000	34.0400	-2.015%	37,639	+6.404%
2023-09-25	34.2000	34.8700	34.2000	34.7400	-0.029%	29,460	+4.260%
2023-09-22	34.0500	35.2100	34.0500	34.7500	+1.460%	82,779	+4.230%
2023-09-21	33.6200	34.3100	33.6000	34.2500	+1.512%	28,937	+5.752%
2023-09-20	33.9400	33.9900	33.4700	33.7400	+0.417%	24,022	+7.350%
2023-09-19	34.2900	34.5600	33.5600	33.6000	-3.030%	20,249	+7.798%
2023-09-18	34.6200	34.8300	34.4600	34.6500	-0.773%	32,423	+4.531%
2023-09-15	35.2000	35.2200	34.4850	34.9200	+0.896%	89,016	+3.723%
2023-09-14	34.8100	34.8200	34.3400	34.6100	+0.290%	27,959	+4.652%
2023-09-13	34.3300	34.7000	34.2300	34.5100	+0.524%	34,785	+4.955%
2023-09-12	34.3300	34.8000	34.2150	34.3300	-1.322%	288,119	+5.505%
2023-09-11	35.1150	35.3000	34.6100	34.7900	-0.940%	17,769	+4.110%
2023-09-08	35.1800	35.5100	35.0900	35.1200	-0.199%	325,902	+3.132%
2023-09-07	34.7800	35.5000	34.7800	35.1900	-0.114%	25,459	+2.927%
2023-09-06	35.9100	36.0000	35.0800	35.2300	-2.139%	36,323	+2.810%
2023-09-05	35.5200	36.1100	35.4500	36.0000	+0.223%	85,192	+0.611%
2023-09-01	35.2500	35.9600	34.8500	35.9200	+1.212%	556,274	+0.835%
2023-08-31	35.2100	35.7900	34.6700	35.4900	+1.778%	123,734	+2.057%
2023-08-30	35.1800	35.2700	34.7000	34.8700	-0.200%	34,779	+3.872%
2023-08-29	34.9200	35.0600	34.6200	34.9400	+1.217%	37,184	+3.663%
2023-08-28	34.3600	34.6900	34.3600	34.5200	+0.641%	18,500	+4.925%
2023-08-25	34.0300	34.4000	33.9100	34.3000	+0.942%	28,853	+5.598%
2023-08-24	34.1400	34.1600	33.8400	33.9800	+0.088%	13,972	+6.592%
2023-08-23	33.8500	34.0800	33.7600	33.9500	+0.474%	41,182	+6.686%
2023-08-22	33.3300	33.8400	32.9950	33.7900	+1.532%	59,619	+7.191%
2023-08-21	33.1000	33.7100	33.0200	33.2800	-1.568%	34,088	+8.834%
2023-08-18	33.8600	33.8800	33.5700	33.8100	-0.207%	20,118	+7.128%
2023-08-17	33.9300	34.0500	33.5500	33.8800	-0.412%	25,283	+6.907%
2023-08-16	34.2300	34.2600	33.8300	34.0200	-0.730%	23,515	+6.467%
2023-08-15	34.8100	35.1400	34.0900	34.2700	-2.309%	46,386	+5.690%
2023-08-14	34.8700	35.4400	34.8400	35.0800	+0.487%	74,214	+3.250%
2023-08-11	34.8200	35.3300	34.2500	34.9100	+0.345%	51,270	+3.753%
2023-08-10	34.4700	35.0300	34.2400	34.7900	+0.144%	181,789	+4.110%
2023-08-09	34.3000	34.8500	33.9600	34.7400	+1.698%	247,590	+4.260%
2023-08-08	34.0000	34.3400	33.6900	34.1600	+0.886%	59,175	+6.030%
2023-08-04	33.1500	34.5000	33.1500	33.8600	+4.732%	197,007	+6.970%
2023-08-03	31.7700	32.3600	31.7700	32.3300	+0.031%	19,628	+12.032%
2023-08-02	31.7400	32.3300	31.6500	32.3200	+0.310%	30,133	+12.067%
2023-08-01	32.1400	32.3750	31.8100	32.2200	+0.374%	37,531	+12.415%
2023-07-31	31.5200	32.1900	31.4900	32.1000	+1.808%	54,125	+12.835%
2023-07-28	31.3200	31.7500	31.3200	31.5300	+0.735%	13,819	+14.875%
2023-07-27	30.8600	31.4800	30.6900	31.3000	+0.968%	43,108	+15.719%
2023-07-26	31.2600	31.5450	30.8500	31.0000	-0.257%	19,236	+16.839%
2023-07-25	31.2200	31.3300	30.6800	31.0800	-0.988%	20,327	+16.538%
2023-07-24	31.2600	31.9900	31.2600	31.3900	-0.947%	11,768	+15.387%
2023-07-21	31.7900	32.3500	31.6900	31.6900	+0.412%	34,528	+14.295%
2023-07-20	31.6800	31.7350	30.6600	31.5600	-0.536%	200,880	+14.766%
2023-07-19	31.9100	32.0700	31.6100	31.7300	+0.539%	52,652	+14.151%
2023-07-18	30.6200	31.7900	30.6200	31.5600	+1.349%	41,774	+14.766%
2023-07-17	30.3500	31.2400	30.0600	31.1400	+1.731%	27,976	+16.313%
2023-07-14	30.5600	30.7400	30.3850	30.6100	+0.459%	24,855	+18.327%
2023-07-13	30.2400	30.6600	30.2400	30.4700	+0.164%	20,521	+18.871%
2023-07-12	30.9900	30.9900	30.4100	30.4200	-1.234%	52,898	+19.066%
2023-07-11	30.5000	30.9200	30.2000	30.8000	+0.621%	64,814	+17.597%
2023-07-10	30.1000	30.8300	30.0500	30.6100	+1.526%	62,720	+18.327%
2023-07-07	28.6800	30.1600	28.6800	30.1500	+3.715%	61,729	+20.133%
2023-07-06	28.0300	29.5600	27.6300	29.0700	+3.636%	103,117	+24.596%
2023-07-05	27.5200	28.0600	27.1900	28.0500	+2.223%	82,524	+29.127%
2023-07-04	27.4500	27.5000	26.9700	27.4400	+2.007%	44,531	+31.997%
2023-06-30	26.6000	26.9300	26.4000	26.9000	+2.049%	35,251	+34.647%
2023-06-29	25.8000	26.4600	25.6000	26.3600	+1.658%	21,772	+37.405%
2023-06-28	25.9900	25.9900	25.5200	25.9300	+0.154%	61,163	+39.684%
2023-06-27	25.4200	25.8900	25.3000	25.8900	+1.809%	43,046	+39.900%
2023-06-26	24.9400	25.6200	24.9400	25.4300	+0.395%	29,847	+42.430%
2023-06-23	24.5600	25.4100	24.5600	25.3300	-1.669%	41,634	+42.992%
2023-06-22	25.3500	25.8600	24.5500	25.7600	+2.466%	61,578	+40.606%
2023-06-21	25.1300	25.5800	25.0200	25.1400	+0.319%	25,843	+44.073%
2023-06-20	25.5600	26.0900	24.8700	25.0600	-2.148%	64,441	+44.533%
2023-06-19	25.5400	25.7100	25.2800	25.6100	+0.668%	27,433	+41.429%
2023-06-16	25.8500	26.0700	25.4100	25.4400	-1.319%	41,905	+42.374%
2023-06-15	25.9100	26.1600	25.7200	25.7800	-1.641%	16,148	+40.497%
2023-06-14	26.4900	26.5600	26.0350	26.2100	-0.982%	16,335	+38.192%
2023-06-13	26.6300	26.9600	26.4700	26.4700	+0.227%	12,458	+36.834%
2023-06-12	26.6500	26.7600	26.3700	26.4100	-1.858%	8,867	+37.145%
2023-06-09	26.9600	27.0300	26.7300	26.9100	-0.370%	17,886	+34.597%
2023-06-08	26.7900	27.0400	26.6300	27.0100	+0.859%	18,787	+34.098%
2023-06-07	27.0300	27.6500	26.7800	26.7800	-3.945%	42,471	+35.250%
2023-06-06	27.1000	27.8800	27.0900	27.8800	+2.727%	33,149	+29.914%
2023-06-05	27.3600	27.4100	27.0200	27.1400	-0.622%	10,437	+33.456%
2023-06-02	26.9750	27.3100	26.7400	27.3100	+1.600%	29,015	+32.625%
2023-06-01	26.5100	27.1700	26.5100	26.8800	-0.074%	22,611	+34.747%
2023-05-31	27.1000	27.1800	26.7400	26.9000	+0.486%	50,342	+34.647%
2023-05-30	27.1300	27.2600	26.5500	26.7700	-0.925%	16,370	+35.301%
2023-05-29	26.8200	27.3400	26.7200	27.0200	+0.972%	13,821	+34.049%
2023-05-26	26.6200	27.0700	26.5800	26.7600	+1.057%	12,756	+35.351%
2023-05-25	27.2000	27.2800	26.4400	26.4800	-1.561%	25,919	+36.782%
2023-05-24	27.0800	27.1900	26.8000	26.9000	+0.074%	19,062	+34.647%
2023-05-23	27.2200	27.5700	26.8600	26.8800	-1.430%	13,695	+34.747%
2023-05-19	27.0900	28.1200	27.0900	27.2700	-0.692%	19,905	+32.820%
2023-05-18	27.3000	27.7550	27.2900	27.4600	-0.759%	14,491	+31.901%
2023-05-17	27.0700	27.7800	27.0700	27.6700	+1.207%	18,407	+30.900%
2023-05-16	27.6300	27.8300	27.1100	27.3400	-2.635%	20,601	+32.480%
2023-05-15	27.4200	28.2450	27.4200	28.0800	+1.116%	21,088	+28.989%
2023-05-12	27.6700	28.5500	27.5200	27.7700	-0.144%	25,458	+30.429%
2023-05-11	27.5600	28.2800	27.5600	27.8100	-0.749%	30,312	+30.241%
2023-05-10	28.1600	28.4000	27.5700	28.0200	+0.322%	48,185	+29.265%
2023-05-09	27.8200	28.3000	27.5700	27.9300	-0.640%	33,913	+29.681%
2023-05-08	27.7700	28.3300	27.3200	28.1100	+3.232%	58,530	+28.851%
2023-05-05	28.2100	28.2100	26.2600	27.2300	-3.815%	123,839	+33.015%
2023-05-04	30.2900	30.5000	28.1400	28.3100	-3.642%	127,621	+27.941%
2023-05-03	29.4400	30.0300	29.3300	29.3800	-0.676%	52,146	+23.281%
2023-05-02	29.3400	29.6300	28.9500	29.5800	+0.102%	52,512	+22.448%
2023-05-01	29.5300	29.9400	29.5200	29.5500	-0.472%	36,996	+22.572%
2023-04-28	29.2000	29.7300	29.2000	29.6900	+1.055%	50,720	+21.994%
2023-04-27	28.9500	29.4200	28.9500	29.3800	+1.591%	24,945	+23.281%
2023-04-26	28.7600	28.9500	28.5800	28.9200	-0.310%	49,908	+25.242%
2023-04-25	29.3600	29.3600	28.7900	29.0100	-1.259%	18,276	+24.853%
2023-04-24	29.2600	29.5600	29.2600	29.3800	+0.239%	20,406	+23.281%
2023-04-21	29.6400	29.8300	29.2800	29.3100	-1.280%	35,873	+23.576%
2023-04-20	29.4000	30.2600	29.2100	29.6900	+0.952%	41,603	+21.994%
2023-04-19	29.7300	29.7300	29.1300	29.4100	-0.876%	29,547	+23.155%
2023-04-18	29.8500	30.0800	29.6450	29.6700	-0.603%	40,085	+22.076%
2023-04-17	29.5200	30.0000	29.5200	29.8500	+1.118%	65,772	+21.340%
2023-04-14	30.0500	30.1500	28.8950	29.5200	-2.252%	47,045	+22.696%
2023-04-13	30.4100	30.4100	29.7800	30.2000	+0.199%	49,140	+19.934%
2023-04-12	30.4600	30.5100	29.9600	30.1400	-0.855%	39,396	+20.173%
2023-04-11	30.2700	30.5100	30.1900	30.4000	+0.132%	52,337	+19.145%
2023-04-10	30.6800	30.6800	30.1800	30.3600	+0.497%	108,377	+19.302%
2023-04-06	30.6200	30.6200	30.1800	30.2100	-0.918%	54,033	+19.894%
2023-04-05	31.6900	31.6900	30.4900	30.4900	-3.817%	32,896	+18.793%
2023-04-04	32.0300	32.1700	31.5900	31.7000	-1.553%	53,396	+14.259%
2023-04-03	32.3500	32.3500	31.5000	32.2000	-1.469%	42,422	+12.484%
2023-03-31	31.8400	32.9000	31.6900	32.6800	+2.381%	98,775	+10.832%
2023-03-30	31.9900	32.2400	31.8400	31.9200	+1.141%	33,403	+13.471%
2023-03-29	31.5300	31.7700	31.1850	31.5600	+0.222%	55,094	+14.766%
2023-03-28	30.9000	31.5200	30.7100	31.4900	+1.417%	50,926	+15.021%
2023-03-27	30.0500	31.4600	30.0500	31.0500	+3.397%	87,893	+16.651%
2023-03-24	28.0800	30.1700	27.6100	30.0300	+6.792%	59,996	+20.613%
2023-03-23	28.5200	28.9200	28.0100	28.1200	-1.987%	50,940	+28.805%
2023-03-22	29.4000	29.4500	28.6900	28.6900	-3.238%	48,406	+26.246%
2023-03-21	28.9700	30.0000	28.9700	29.6500	+2.737%	42,598	+22.159%
2023-03-20	29.0200	29.1900	28.5100	28.8600	-0.893%	74,882	+25.502%
2023-03-17	29.6200	29.8800	29.0000	29.1200	-1.688%	86,041	+24.382%
2023-03-16	29.0100	30.1000	29.0000	29.6200	+0.714%	48,367	+22.282%
2023-03-15	29.9900	29.9900	28.7800	29.4100	-1.999%	30,418	+23.155%
2023-03-14	29.8900	30.3000	29.7900	30.0100	+0.401%	65,381	+20.693%
2023-03-13	30.8400	30.8400	29.6100	29.8900	-2.256%	45,317	+21.178%
2023-03-10	30.5300	31.5900	30.4500	30.5800	-1.036%	33,651	+18.443%
2023-03-09	31.7000	31.7000	30.6900	30.9000	-0.451%	82,776	+17.217%
2023-03-08	31.2700	31.8300	30.9000	31.0400	-0.767%	60,057	+16.688%
2023-03-07	30.6000	31.4300	30.6000	31.2800	+2.089%	39,518	+15.793%
2023-03-06	30.8100	31.4300	30.3100	30.6400	-1.826%	32,264	+18.211%
2023-03-03	30.9700	31.2800	30.6700	31.2100	+1.003%	44,221	+16.053%
2023-03-02	30.6000	31.1700	30.3300	30.9000	-0.258%	37,506	+17.217%
2023-03-01	30.6600	31.3700	30.6600	30.9800	+1.707%	52,848	+16.914%
2023-02-28	30.6300	30.9500	29.4200	30.4600	-1.520%	87,406	+18.910%
2023-02-27	30.8600	31.0450	30.4500	30.9300	+0.357%	41,464	+17.103%
2023-02-24	30.3800	31.4800	30.2900	30.8200	+0.162%	37,784	+17.521%
2023-02-23	30.3400	30.7800	30.0200	30.7700	+1.284%	26,507	+17.712%
2023-02-22	30.3900	30.7200	30.2700	30.3800	+0.198%	24,918	+19.223%
2023-02-21	30.4800	30.8300	30.2000	30.3200	-1.141%	32,324	+19.459%
2023-02-17	30.5600	30.8900	30.3800	30.6700	+0.098%	17,036	+18.096%
2023-02-16	30.9800	31.0500	30.5300	30.6400	-1.700%	45,456	+18.211%
2023-02-15	30.6600	31.1700	30.4100	31.1700	+0.678%	43,690	+16.201%
2023-02-14	30.9700	31.2100	30.7000	30.9600	-0.258%	35,627	+16.990%
2023-02-13	30.7800	31.6800	30.4000	31.0400	+1.206%	35,975	+16.688%
2023-02-10	30.4100	31.1100	29.9700	30.6700	+0.360%	55,934	+18.096%
2023-02-09	30.6800	31.1000	30.4300	30.5600	+0.295%	27,697	+18.521%
2023-02-08	31.3800	31.6700	30.2800	30.4700	-3.362%	38,175	+18.871%
2023-02-07	31.4700	31.6200	30.9600	31.5300	-0.787%	34,738	+14.875%
2023-02-06	32.4300	32.4300	31.6200	31.7800	-1.579%	43,561	+13.971%
2023-02-03	31.7800	32.5300	31.7800	32.2900	+0.435%	38,527	+12.171%

.dark-mode .fq31zh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fq31zh{ color: #333333; background-color: white; border: 2px solid #333333; }BDGIBADGER INFRASTRUCTURE SOLUTIONS LTDstock TSE

BDGI
BADGER INFRASTRUCTURE SOLUTIONS LTD
stock TSE