ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

BDI Black Diamond Group Ltd

8.85
0.00 (0.00%)
Mar 28 2024 - Closed
Delayed by 15 minutes

BDI Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 8.85 0.10 1.14% 8.77 9.00 8.75 23,513
Mar 26 2024 8.75 0.10 1.16% 8.62 8.80 8.62 78,734
Mar 25 2024 8.65 -0.11 -1.26% 8.78 8.80 8.65 20,756
Mar 22 2024 8.76 -0.13 -1.46% 8.88 8.89 8.75 8,419
Mar 21 2024 8.89 -0.02 -0.22% 8.87 8.96 8.85 21,810
Mar 20 2024 8.91 0.11 1.25% 8.77 8.96 8.77 140,650
Mar 19 2024 8.80 0.14 1.62% 8.75 8.86 8.64 83,872
Mar 18 2024 8.66 -0.24 -2.70% 8.89 8.89 8.62 69,361
Mar 15 2024 8.90 -0.11 -1.22% 9.00 9.05 8.89 246,252
Mar 14 2024 9.01 0.01 0.11% 9.05 9.05 8.95 40,358
Mar 13 2024 9.00 -0.07 -0.77% 9.10 9.10 8.98 103,878
Mar 12 2024 9.07 0.02 0.22% 9.07 9.08 8.99 152,395
Mar 11 2024 9.05 -0.09 -0.98% 9.02 9.12 9.00 69,174
Mar 08 2024 9.14 0.06 0.66% 8.90 9.16 8.90 65,409
Mar 07 2024 9.08 0.33 3.77% 8.83 9.10 8.83 107,426
Mar 06 2024 8.75 -0.09 -1.02% 8.83 8.84 8.57 52,462
Mar 05 2024 8.84 -0.18 -2.00% 9.00 9.00 8.74 47,458
Mar 04 2024 9.02 -0.28 -3.01% 9.32 9.32 8.80 59,654
Mar 01 2024 9.30 -0.31 -3.23% 9.60 9.61 9.25 77,737
Feb 29 2024 9.61 0.06 0.63% 9.44 9.63 9.42 28,065
Feb 28 2024 9.55 -0.18 -1.85% 9.90 9.90 9.54 12,678
Feb 27 2024 9.73 -0.12 -1.22% 9.92 9.92 9.64 16,499
Feb 26 2024 9.85 0.31 3.25% 9.43 9.85 9.38 28,460
Feb 23 2024 9.54 0.25 2.69% 9.40 9.65 9.23 59,134
Feb 22 2024 9.29 -0.01 -0.11% 9.25 9.35 9.25 70,970
Feb 21 2024 9.30 0.05 0.54% 9.16 9.30 9.16 21,562
Feb 20 2024 9.25 0.00 0.00% 9.01 9.30 9.01 19,334
Feb 16 2024 9.25 -0.02 -0.22% 9.43 9.43 9.25 9,685
Feb 15 2024 9.27 0.11 1.20% 9.30 9.35 9.20 145,260
Feb 14 2024 9.16 0.08 0.88% 9.07 9.29 9.04 15,196
Feb 13 2024 9.08 -0.03 -0.33% 9.11 9.14 8.98 28,304
Feb 12 2024 9.11 0.01 0.11% 9.23 9.26 9.11 10,558
Feb 09 2024 9.10 0.00 0.00% 9.09 9.20 9.08 7,929
Feb 08 2024 9.10 -0.10 -1.09% 9.10 9.25 9.10 22,833
Feb 07 2024 9.20 0.00 0.00% 9.20 9.20 9.20 0
Feb 06 2024 9.20 -0.03 -0.33% 9.22 9.33 9.20 14,982
Feb 05 2024 9.23 -0.30 -3.15% 9.50 9.51 9.08 46,254
Feb 02 2024 9.53 0.56 6.24% 8.98 9.55 8.97 129,013
Feb 01 2024 8.97 0.30 3.46% 8.63 9.02 8.63 50,604
Jan 31 2024 8.67 -0.22 -2.47% 8.90 8.90 8.57 29,958
Jan 30 2024 8.89 0.06 0.68% 8.87 8.90 8.80 9,037
Jan 29 2024 8.83 -0.06 -0.67% 8.88 8.89 8.77 8,854
Jan 26 2024 8.89 -0.02 -0.22% 8.83 8.98 8.83 11,132
Jan 25 2024 8.91 -0.02 -0.22% 8.94 9.04 8.89 13,971
Jan 24 2024 8.93 0.18 2.06% 8.87 9.00 8.78 37,235
Jan 23 2024 8.75 -0.09 -1.02% 8.85 8.96 8.75 41,737
Jan 22 2024 8.84 0.09 1.03% 8.79 8.84 8.64 22,837
Jan 19 2024 8.75 0.15 1.74% 8.68 8.89 8.60 50,586
Jan 18 2024 8.60 0.14 1.65% 8.45 8.67 8.45 29,388
Jan 17 2024 8.46 -0.13 -1.51% 8.56 8.56 8.41 14,041
Jan 16 2024 8.59 0.14 1.66% 8.43 8.60 8.40 35,836
Jan 15 2024 8.45 -0.15 -1.74% 8.59 8.60 8.45 10,680
Jan 12 2024 8.60 0.06 0.70% 8.57 8.65 8.50 12,283
Jan 11 2024 8.54 -0.06 -0.70% 8.65 8.68 8.47 42,096
Jan 10 2024 8.60 0.16 1.90% 8.34 8.64 8.32 74,128
Jan 09 2024 8.44 0.00 0.00% 8.48 8.48 8.29 16,202
Jan 08 2024 8.44 0.07 0.84% 8.46 8.55 8.22 32,182
Jan 05 2024 8.37 -0.25 -2.90% 8.53 8.64 8.37 18,415
Jan 04 2024 8.62 0.33 3.98% 8.39 8.66 8.34 53,975
Jan 03 2024 8.29 0.01 0.12% 8.19 8.33 8.10 49,438
Jan 02 2024 8.28 0.11 1.35% 8.12 8.36 8.12 24,605
Dec 29 2023 8.17 -0.20 -2.39% 8.01 8.31 8.01 9,098

Your Recent History

Delayed Upgrade Clock