Skip to main content
Badger Infrastructure Solutions Ltd. (TSX:BDGI)
Canada flag Canada · Delayed Price · Currency is CAD
64.31
-2.37 (-3.55%)
At close: Mar 9, 2026

TSX:BDGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202665.1065.3963.0964.3164.31-3.55%417,346
Mar 6, 202667.8968.0560.1266.6866.68-5.75%585,009
Mar 5, 202671.4272.1169.2170.7570.75-1.63%252,508
Mar 4, 202674.0774.3071.7371.9271.92-3.05%167,421
Mar 3, 202674.2375.2972.5174.1874.18-1.90%157,056
Mar 2, 202672.5176.1272.5175.6275.623.43%150,325
Feb 27, 202673.4173.9572.5173.1173.11-1.32%276,503
Feb 26, 202671.8774.3471.8774.0974.093.09%112,544
Feb 25, 202671.5071.8769.9071.8771.870.93%108,018
Feb 24, 202670.7571.6470.0871.2171.211.35%95,143
Feb 23, 202673.0673.0669.3170.2670.26-3.96%162,066
Feb 20, 202671.3873.2771.3873.1673.161.74%144,111
Feb 19, 202669.5671.9369.3371.9171.912.82%148,867
Feb 18, 202668.5870.0468.1769.9469.941.88%198,371
Feb 17, 202668.7669.3467.1268.6568.65-0.77%226,565
Feb 13, 202665.9869.1865.5069.1869.185.14%245,058
Feb 12, 202668.0468.1464.3365.8065.80-2.94%286,777
Feb 11, 202669.2469.6267.4867.7967.79-1.88%138,847
Feb 10, 202668.3769.2667.4369.0969.091.47%95,854
Feb 9, 202668.9768.9767.4668.0968.09-1.20%142,567
Feb 6, 202669.8470.0867.9168.9268.92-0.17%104,870
Feb 5, 202669.4170.7768.6969.0469.04-1.58%178,615
Feb 4, 202674.5074.5070.1170.1570.15-5.51%211,475
Feb 3, 202674.6475.2573.8674.2474.240.66%187,360
Feb 2, 202673.9576.6771.0273.7573.75-4.21%420,593
Jan 30, 202677.5278.9476.0376.9976.99-1.74%282,403
Jan 29, 202678.2578.9876.2878.3578.350.42%126,890
Jan 28, 202678.1078.2076.0678.0278.02-0.18%145,079
Jan 27, 202677.8678.6477.0678.1678.160.39%108,867
Jan 26, 202677.6978.4876.0977.8677.86-0.21%112,744
Jan 23, 202681.0082.0077.8778.0278.02-3.87%130,652
Jan 22, 202680.2081.8979.6681.1681.161.67%106,163
Jan 21, 202680.9081.9978.2579.8379.83-1.21%134,849
Jan 20, 202681.8281.8280.2080.8180.81-1.38%120,650
Jan 19, 202681.5682.5781.3681.9481.940.16%62,911
Jan 16, 202679.4282.5079.0081.8181.813.01%118,563
Jan 15, 202677.4580.1277.4479.4279.422.54%185,651
Jan 14, 202677.2578.1376.4777.4577.450.41%131,517
Jan 13, 202676.5877.3175.8377.1377.130.69%103,341
Jan 12, 202675.6076.7474.4276.6076.600.83%84,777
Jan 9, 202674.9275.9773.8675.9775.971.42%99,114
Jan 8, 202671.7075.9971.7074.9174.914.43%174,960
Jan 7, 202672.8772.8771.6371.7371.73-1.25%78,013
Jan 6, 202673.6173.6172.1172.6472.64-1.05%94,977
Jan 5, 202673.4774.4172.6873.4173.410.60%105,332
Jan 2, 202673.2073.5772.8072.9772.97-0.22%40,788
Dec 31, 202573.7174.5473.0673.1373.13-0.85%45,023
Dec 30, 202574.5674.9373.7273.7673.57-1.36%48,187
Dec 29, 202574.2175.2774.2174.7874.59-0.07%70,345
Dec 24, 202574.6875.1574.5074.8374.640.03%32,940
Dec 23, 202574.9675.2274.5574.8174.62-0.32%28,652
Dec 22, 202574.2275.2573.9475.0574.861.69%134,366
Dec 19, 202574.2474.5773.2173.8073.61-0.43%83,527
Dec 18, 202573.0974.8272.7674.1273.932.15%94,070
Dec 17, 202576.7078.0472.2772.5672.38-4.94%128,910
Dec 16, 202578.1778.4176.2776.3376.14-2.27%72,883
Dec 15, 202578.9078.9077.7778.1077.90-0.13%71,694
Dec 12, 202578.9179.1678.0078.2078.00-0.74%110,993
Dec 11, 202578.5079.2277.5678.7878.580.52%82,946
Dec 10, 202577.7979.3777.7778.3778.170.09%85,176
Dec 9, 202576.8978.6976.8978.3078.101.37%79,763
Dec 8, 202576.8177.4176.5377.2477.040.97%83,881
Dec 5, 202576.1076.7275.2576.5076.310.71%84,685
Dec 4, 202573.1676.4072.5675.9675.774.28%187,479
Dec 3, 202572.3573.1872.2172.8472.650.80%123,888
Dec 2, 202572.9273.2972.0372.2672.08-0.91%84,030
Dec 1, 202573.6873.6872.2472.9272.730.15%47,404
Nov 28, 202573.4573.7972.7272.8172.62-0.86%52,776
Nov 27, 202572.0173.7572.0173.4473.251.83%54,934
Nov 26, 202571.1572.3870.5072.1271.941.43%120,811
Nov 25, 202571.1971.8470.8271.1070.92-0.06%117,235
Nov 24, 202571.2671.8670.8271.1470.960.23%311,070
Nov 21, 202571.4872.2270.1770.9870.80-0.64%136,203
Nov 20, 202574.0874.1371.3971.4471.26-1.95%135,153
Nov 19, 202571.1072.9570.9172.8672.672.79%133,104
Nov 18, 202570.4971.4369.7870.8870.70-0.42%106,172
Nov 17, 202571.5172.2170.9971.1871.00-0.52%86,564
Nov 14, 202572.0172.8668.2371.5571.37-1.93%262,641
Nov 13, 202575.5475.8071.2372.9672.77-4.04%367,600
Nov 12, 202574.4276.3274.4276.0375.841.60%109,068
Nov 11, 202574.1875.7374.1874.8374.640.88%104,738
Nov 10, 202573.0874.3373.0874.1873.991.69%122,801
Nov 7, 202572.2573.4771.4672.9572.761.32%126,903
Nov 6, 202574.9775.7371.1072.0071.82-2.69%474,441
Nov 5, 202572.2874.0472.2873.9973.802.25%127,020
Nov 4, 202572.7973.1972.0772.3672.18-1.54%182,361
Nov 3, 202573.0473.8072.1373.4973.30-0.14%135,260
Oct 31, 202573.0573.8372.3373.5973.401.07%114,017
Oct 30, 202572.2673.2272.2672.8172.620.14%130,934
Oct 29, 202571.2573.8971.2572.7172.532.12%307,457
Oct 28, 202570.6971.7270.6971.2071.020.65%93,205
Oct 27, 202570.8470.8469.6570.7470.560.70%99,456
Oct 24, 202570.4071.3669.8370.2570.070.24%51,036
Oct 23, 202569.4770.4468.7170.0869.900.55%159,321
Oct 22, 202568.8669.7668.6069.7069.521.28%78,856
Oct 21, 202569.3270.1168.7568.8268.65-2.54%130,910
Oct 20, 202568.2370.8668.2370.6170.433.64%93,795
Oct 17, 202568.3568.6167.4668.1367.96-0.86%146,503
Oct 16, 202567.3168.8167.0768.7268.552.57%155,288
Oct 15, 202566.8567.2065.7567.0066.830.77%95,145