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
3rd Apr 2026 (Fri) 2.29 2.485 2.29 2.39 28,363
2nd Apr 2026 (Thu) 2.29 2.485 2.29 2.39 28,363
1st Apr 2026 (Wed) 2.17 2.38 2.16 2.33 73,164
31st Mar 2026 (Tue) 2.085 2.165 2.08 2.13 29,043
30th Mar 2026 (Mon) 2.01 2.09 2.005 2.03 35,687
27th Mar 2026 (Fri) 2.11 2.12 2.02 2.03 38,208
26th Mar 2026 (Thu) 2.16 2.275 2.125 2.13 77,508
25th Mar 2026 (Wed) 2.20 2.26 2.19 2.19 24,595
24th Mar 2026 (Tue) 2.15 2.18 2.12 2.14 32,815
23rd Mar 2026 (Mon) 2.21 2.24 2.14 2.15 40,878
20th Mar 2026 (Fri) 2.15 2.18 2.07 2.11 37,000
19th Mar 2026 (Thu) 2.14 2.20 2.11 2.15 19,902
18th Mar 2026 (Wed) 2.24 2.24 2.13 2.17 38,673
17th Mar 2026 (Tue) 2.105 2.29 2.105 2.23 66,808
16th Mar 2026 (Mon) 2.17 2.23 2.17 2.19 37,530
13th Mar 2026 (Fri) 2.15 2.22 2.075 2.12 72,485
12th Mar 2026 (Thu) 2.17 2.19 2.10 2.13 18,898
11th Mar 2026 (Wed) 2.24 2.27 2.19 2.25 23,698
10th Mar 2026 (Tue) 2.15 2.275 2.15 2.27 91,636
9th Mar 2026 (Mon) 2.13 2.185 2.04 2.18 44,540
6th Mar 2026 (Fri) 1.97 2.15 1.96 2.15 91,830
5th Mar 2026 (Thu) 2.35 2.35 2.05 2.05 117,209
4th Mar 2026 (Wed) 2.34 2.47 2.34 2.46 32,495
3rd Mar 2026 (Tue) 2.36 2.36 2.29 2.30 34,549
2nd Mar 2026 (Mon) 2.35 2.43 2.34 2.43 41,515
27th Feb 2026 (Fri) 2.495 2.53 2.46 2.47 32,239
26th Feb 2026 (Thu) 2.46 2.535 2.46 2.50 24,966
25th Feb 2026 (Wed) 2.315 2.59 2.315 2.59 0
24th Feb 2026 (Tue) 2.315 2.41 2.315 2.41 0
23rd Feb 2026 (Mon) 2.315 2.415 2.27 2.41 52,538
20th Feb 2026 (Fri) 2.27 2.335 2.24 2.33 43,555
19th Feb 2026 (Thu) 2.24 2.30 2.23 2.30 34,579
18th Feb 2026 (Wed) 2.21 2.28 2.21 2.26 27,264
17th Feb 2026 (Tue) 2.21 2.27 2.165 2.23 27,494
16th Feb 2026 (Mon) 2.22 2.29 2.21 2.22 41,392
13th Feb 2026 (Fri) 2.22 2.29 2.21 2.22 41,392
12th Feb 2026 (Thu) 2.22 2.22 2.13 2.19 28,560
11th Feb 2026 (Wed) 2.28 2.28 2.19 2.22 28,426
10th Feb 2026 (Tue) 2.25 2.365 2.24 2.28 64,679
9th Feb 2026 (Mon) 2.23 2.265 2.175 2.24 96,096
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
FTSE 100 Latest
Value10,436.29
Change71.50