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
20th May 2026 (Wed) 3.00 3.97 2.99 3.60 700,872
19th May 2026 (Tue) 2.58 3.015 2.50 3.00 130,780
18th May 2026 (Mon) 2.78 2.78 2.56 2.58 61,297
15th May 2026 (Fri) 2.81 2.84 2.70 2.75 92,523
14th May 2026 (Thu) 2.895 2.96 2.80 2.86 73,167
13th May 2026 (Wed) 2.81 2.87 2.81 2.86 52,767
12th May 2026 (Tue) 2.92 2.93 2.74 2.83 59,707
11th May 2026 (Mon) 3.04 3.175 2.925 2.94 174,837
8th May 2026 (Fri) 2.72 3.15 2.71 2.99 226,024
7th May 2026 (Thu) 2.77 2.79 2.435 2.72 160,463
6th May 2026 (Wed) 2.96 2.96 2.825 2.82 112,570
5th May 2026 (Tue) 2.77 2.885 2.72 2.87 80,823
4th May 2026 (Mon) 2.59 2.77 2.59 2.70 79,918
1st May 2026 (Fri) 2.60 2.63 2.54 2.60 69,265
30th Apr 2026 (Thu) 2.56 2.67 2.56 2.65 34,333
29th Apr 2026 (Wed) 2.70 2.71 2.55 2.57 40,033
28th Apr 2026 (Tue) 2.89 2.94 2.685 2.70 60,046
27th Apr 2026 (Mon) 2.96 3.08 2.88 2.92 53,261
24th Apr 2026 (Fri) 3.08 3.08 2.88 2.97 77,490
23rd Apr 2026 (Thu) 3.35 3.42 3.05 3.10 100,884
22nd Apr 2026 (Wed) 3.21 3.40 3.19 3.35 99,946
21st Apr 2026 (Tue) 3.01 3.195 2.96 3.15 107,030
20th Apr 2026 (Mon) 3.04 3.16 2.99 3.05 50,477
17th Apr 2026 (Fri) 2.98 3.08 2.97 3.06 179,110
16th Apr 2026 (Thu) 2.88 2.96 2.84 2.92 48,561
15th Apr 2026 (Wed) 2.69 2.87 2.665 2.87 67,034
14th Apr 2026 (Tue) 2.73 2.73 2.615 2.66 83,219
13th Apr 2026 (Mon) 2.54 2.72 2.52 2.72 64,769
10th Apr 2026 (Fri) 2.62 2.65 2.555 2.56 103,540
9th Apr 2026 (Thu) 2.48 2.60 2.405 2.58 92,346
8th Apr 2026 (Wed) 2.56 2.615 2.445 2.50 83,580
7th Apr 2026 (Tue) 2.47 2.52 2.355 2.45 57,362
6th Apr 2026 (Mon) 2.42 2.54 2.42 2.50 63,185
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
FTSE 100 Latest
Value10,443.47
Change11.13