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
18th Jul 2025 (Fri) 3.26 3.285 3.11 3.13 119,288
17th Jul 2025 (Thu) 3.06 3.26 3.06 3.21 104,577
16th Jul 2025 (Wed) 2.94 3.305 2.935 3.04 255,822
15th Jul 2025 (Tue) 2.97 2.98 2.84 2.95 121,443
14th Jul 2025 (Mon) 2.87 2.98 2.82 2.94 67,685
11th Jul 2025 (Fri) 2.71 2.87 2.71 2.87 106,001
10th Jul 2025 (Thu) 2.63 2.765 2.625 2.74 82,844
9th Jul 2025 (Wed) 2.49 2.68 2.49 2.64 107,656
8th Jul 2025 (Tue) 2.53 2.55 2.47 2.50 42,860
7th Jul 2025 (Mon) 2.50 2.535 2.44 2.50 79,177
4th Jul 2025 (Fri) 2.61 2.645 2.55 2.58 47,309
3rd Jul 2025 (Thu) 2.61 2.645 2.55 2.58 47,309
2nd Jul 2025 (Wed) 2.455 2.71 2.43 2.60 218,535
1st Jul 2025 (Tue) 2.45 2.62 2.44 2.48 156,573
30th Jun 2025 (Mon) 2.37 2.48 2.37 2.48 150,481
27th Jun 2025 (Fri) 2.46 2.53 2.34 2.35 123,260
26th Jun 2025 (Thu) 2.565 2.60 2.43 2.46 108,320
25th Jun 2025 (Wed) 2.45 2.70 2.41 2.59 146,265
24th Jun 2025 (Tue) 2.32 2.50 2.29 2.49 142,946
23rd Jun 2025 (Mon) 2.30 2.30 2.15 2.27 94,530
20th Jun 2025 (Fri) 2.38 2.38 2.26 2.33 78,221
19th Jun 2025 (Thu) 2.29 2.45 2.28 2.33 88,897
18th Jun 2025 (Wed) 2.29 2.45 2.28 2.33 88,897
17th Jun 2025 (Tue) 2.39 2.425 2.305 2.32 71,618
16th Jun 2025 (Mon) 2.31 2.44 2.235 2.39 81,504
13th Jun 2025 (Fri) 2.38 2.38 2.30 2.31 52,107
12th Jun 2025 (Thu) 2.35 2.45 2.305 2.43 89,727
11th Jun 2025 (Wed) 2.47 2.485 2.35 2.37 119,379
10th Jun 2025 (Tue) 2.46 2.60 2.45 2.46 119,464
9th Jun 2025 (Mon) 2.61 2.61 2.46 2.48 106,709
6th Jun 2025 (Fri) 2.54 2.69 2.51 2.58 254,835
5th Jun 2025 (Thu) 2.49 2.615 2.43 2.49 139,865
4th Jun 2025 (Wed) 2.53 2.625 2.505 2.54 90,168
3rd Jun 2025 (Tue) 2.41 2.57 2.32 2.50 246,614
2nd Jun 2025 (Mon) 2.20 2.46 2.20 2.37 136,738
30th May 2025 (Fri) 2.18 2.25 2.11 2.20 80,392
29th May 2025 (Thu) 2.00 2.25 1.975 2.25 120,632
28th May 2025 (Wed) 2.02 2.03 1.96 1.99 52,000
27th May 2025 (Tue) 2.005 2.08 2.005 2.05 65,695
26th May 2025 (Mon) 2.01 2.01 2.01 2.01 0
24th May 2025 (Sat) 1.98 2.01 1.95 2.01 65,564
23rd May 2025 (Fri) 1.98 2.01 1.95 2.00 65,564
22nd May 2025 (Thu) 2.03 2.095 2.03 2.085 92,322
21st May 2025 (Wed) 2.145 2.145 1.98 2.01 127,151
20th May 2025 (Tue) 2.08 2.20 2.06 2.15 91,078
19th May 2025 (Mon) 1.94 2.125 1.925 2.105 144,526
FTSE 100 Latest
Value8,992.12
Change19.48