Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Black Diamond T (BDTX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.255 2.28 2.195 2.255 36,660
5th Feb 2026 (Thu) 2.36 2.36 2.145 2.16 38,957
4th Feb 2026 (Wed) 2.505 2.505 2.30 2.39 74,577
3rd Feb 2026 (Tue) 2.565 2.63 2.47 2.52 71,893
2nd Feb 2026 (Mon) 2.45 2.61 2.45 2.54 32,954
30th Jan 2026 (Fri) 2.585 2.63 2.45 2.49 39,878
29th Jan 2026 (Thu) 2.57 2.69 2.57 2.63 46,944
28th Jan 2026 (Wed) 2.61 2.675 2.555 2.59 33,906
27th Jan 2026 (Tue) 2.63 2.645 2.56 2.59 69,788
26th Jan 2026 (Mon) 2.57 2.575 2.50 2.56 39,045
23rd Jan 2026 (Fri) 2.59 2.63 2.56 2.61 73,350
22nd Jan 2026 (Thu) 2.585 2.69 2.56 2.65 30,571
21st Jan 2026 (Wed) 2.41 2.62 2.405 2.57 106,097
20th Jan 2026 (Tue) 2.52 2.52 2.37 2.40 137,448
19th Jan 2026 (Mon) 2.63 2.65 2.54 2.56 94,301
16th Jan 2026 (Fri) 2.63 2.65 2.54 2.56 94,301
15th Jan 2026 (Thu) 2.77 2.78 2.645 2.67 47,802
14th Jan 2026 (Wed) 2.735 2.83 2.73 2.79 58,086
13th Jan 2026 (Tue) 2.66 2.75 2.60 2.64 84,172
12th Jan 2026 (Mon) 2.82 2.82 2.56 2.64 167,167
9th Jan 2026 (Fri) 2.83 2.88 2.74 2.81 62,838
8th Jan 2026 (Thu) 2.71 2.78 2.66 2.78 107,734
7th Jan 2026 (Wed) 2.65 2.77 2.65 2.71 74,580
6th Jan 2026 (Tue) 2.56 2.615 2.53 2.60 74,083
5th Jan 2026 (Mon) 2.52 2.59 2.485 2.57 61,608
2nd Jan 2026 (Fri) 2.48 2.505 2.415 2.49 62,024
1st Jan 2026 (Thu) 2.48 2.535 2.425 2.43 186,558
31st Dec 2025 (Wed) 2.48 2.535 2.425 2.43 186,558
30th Dec 2025 (Tue) 2.495 2.535 2.47 2.49 48,559
29th Dec 2025 (Mon) 2.53 2.58 2.49 2.49 85,897
26th Dec 2025 (Fri) 2.60 2.615 2.535 2.59 92,805
25th Dec 2025 (Thu) 2.55 2.685 2.545 2.67 63,920
24th Dec 2025 (Wed) 2.55 2.685 2.545 2.67 63,920
23rd Dec 2025 (Tue) 2.56 2.61 2.52 2.55 101,681
22nd Dec 2025 (Mon) 2.58 2.645 2.535 2.60 49,413
19th Dec 2025 (Fri) 2.52 2.61 2.48 2.54 108,169
18th Dec 2025 (Thu) 2.63 2.64 2.54 2.54 61,852
17th Dec 2025 (Wed) 2.67 2.71 2.59 2.59 69,216
16th Dec 2025 (Tue) 2.63 2.685 2.60 2.62 35,141
15th Dec 2025 (Mon) 2.81 2.81 2.65 2.65 67,623
12th Dec 2025 (Fri) 2.80 2.83 2.72 2.79 89,066
11th Dec 2025 (Thu) 2.65 2.835 2.64 2.76 93,447
10th Dec 2025 (Wed) 2.70 2.735 2.61 2.67 56,271
9th Dec 2025 (Tue) 2.74 2.81 2.70 2.71 81,322
8th Dec 2025 (Mon) 2.69 2.82 2.635 2.75 108,068
FTSE 100 Latest
Value10,369.75
Change60.53