STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

U.S. first-quarter GDP report prompts inflation, growth concerns among investors

Badger Infrastructure Solutions Ltd. (BADFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

35.08

0.00

(0.00%)

At close: 10:19AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	35.08	35.08	35.08	35.08	35.08	-
Apr 23, 2024	35.08	35.08	35.08	35.08	35.08	-
Apr 22, 2024	35.08	35.08	35.08	35.08	35.08	-
Apr 19, 2024	35.08	35.08	35.08	35.08	35.08	-
Apr 18, 2024	35.08	35.08	35.08	35.08	35.08	-
Apr 17, 2024	35.08	35.08	35.08	35.08	35.08	-
Apr 16, 2024	35.08	35.08	35.08	35.08	35.08	100
Apr 15, 2024	35.90	35.90	35.90	35.90	35.90	100
Apr 12, 2024	35.90	35.90	35.90	35.90	35.90	300
Apr 11, 2024	35.90	35.90	35.90	35.90	35.90	400
Apr 10, 2024	35.90	35.90	35.90	35.90	35.90	300
Apr 09, 2024	37.50	37.50	37.50	37.50	37.50	-
Apr 08, 2024	37.50	37.50	37.50	37.50	37.50	-
Apr 05, 2024	37.50	37.50	37.50	37.50	37.50	300
Apr 04, 2024	37.72	37.72	37.72	37.72	37.72	200
Apr 03, 2024	36.43	36.43	36.43	36.43	36.43	-
Apr 02, 2024	36.43	36.43	36.43	36.43	36.43	-
Apr 01, 2024	36.43	36.43	36.43	36.43	36.43	800
Mar 28, 2024	36.16	36.16	36.16	36.16	36.16	-
Mar 27, 2024	36.16	36.16	36.16	36.16	36.16	2,800
Mar 27, 2024	0.133 Dividend
Mar 26, 2024	36.16	36.16	36.16	36.16	36.03	-
Mar 25, 2024	36.16	36.16	36.16	36.16	36.03	4,200
Mar 22, 2024	36.36	36.36	36.16	36.16	36.03	400
Mar 21, 2024	33.80	33.80	33.80	33.80	33.68	-
Mar 20, 2024	33.80	33.80	33.80	33.80	33.68	-
Mar 19, 2024	33.80	33.80	33.80	33.80	33.68	-
Mar 18, 2024	33.80	33.80	33.80	33.80	33.68	500
Mar 15, 2024	33.46	33.46	33.46	33.46	33.34	300
Mar 14, 2024	33.46	33.46	33.46	33.46	33.34	1,500
Mar 13, 2024	33.46	33.46	33.46	33.46	33.34	-
Mar 12, 2024	33.40	33.46	33.40	33.46	33.34	1,200
Mar 11, 2024	34.20	34.20	34.20	34.20	34.07	-
Mar 08, 2024	34.20	34.20	34.20	34.20	34.07	1,100
Mar 07, 2024	31.61	31.61	31.61	31.61	31.49	1,000
Mar 06, 2024	31.61	31.61	31.61	31.61	31.49	1,100
Mar 05, 2024	31.80	31.80	31.61	31.61	31.49	10,000
Mar 04, 2024	34.31	34.31	34.31	34.31	34.18	1,400
Mar 01, 2024	34.31	34.31	34.31	34.31	34.18	-
Feb 29, 2024	34.31	34.31	34.31	34.31	34.18	-
Feb 28, 2024	34.31	34.31	34.31	34.31	34.18	-
Feb 27, 2024	34.31	34.31	34.31	34.31	34.18	-
Feb 26, 2024	34.31	34.31	34.31	34.31	34.18	-
Feb 23, 2024	34.31	34.31	34.31	34.31	34.18	100
Feb 22, 2024	33.91	33.91	33.91	33.91	33.79	-
Feb 21, 2024	33.91	33.91	33.91	33.91	33.79	-
Feb 20, 2024	33.91	33.91	33.91	33.91	33.79	-
Feb 16, 2024	33.91	33.91	33.91	33.91	33.79	-
Feb 15, 2024	33.91	33.91	33.91	33.91	33.79	-
Feb 14, 2024	33.91	33.91	33.91	33.91	33.79	-
Feb 13, 2024	33.91	33.91	33.91	33.91	33.79	500
Feb 12, 2024	34.88	34.88	34.88	34.88	34.75	100
Feb 09, 2024	35.00	35.00	35.00	35.00	34.87	-
Feb 08, 2024	35.17	35.17	35.00	35.00	34.87	2,000
Feb 07, 2024	35.00	35.00	35.00	35.00	34.87	100
Feb 06, 2024	35.00	35.00	35.00	35.00	34.87	-
Feb 05, 2024	35.00	35.00	35.00	35.00	34.87	-
Feb 02, 2024	34.79	35.00	34.79	35.00	34.87	600
Feb 01, 2024	35.17	35.31	35.17	35.25	35.12	2,800
Jan 31, 2024	35.69	35.69	35.69	35.69	35.56	400
Jan 30, 2024	35.69	35.69	35.69	35.69	35.56	-
Jan 29, 2024	35.69	35.69	35.69	35.69	35.56	-
Jan 26, 2024	35.39	35.69	35.39	35.69	35.56	1,000
Jan 25, 2024	35.09	35.09	35.09	35.09	34.96	1,000
Jan 24, 2024	34.80	35.12	34.80	34.86	34.73	1,900
Jan 23, 2024	34.89	34.89	34.44	34.59	34.46	500
Jan 22, 2024	32.14	32.14	32.14	32.14	32.02	-
Jan 19, 2024	32.14	32.14	32.14	32.14	32.02	200
Jan 18, 2024	31.34	31.34	31.34	31.34	31.22	-
Jan 17, 2024	31.34	31.34	31.34	31.34	31.22	-
Jan 16, 2024	31.34	31.34	31.34	31.34	31.22	-
Jan 12, 2024	31.34	31.34	31.34	31.34	31.22	-
Jan 11, 2024	31.12	31.34	31.00	31.34	31.22	1,100
Jan 10, 2024	30.02	30.02	30.02	30.02	29.91	-
Jan 09, 2024	30.02	30.02	30.02	30.02	29.91	-
Jan 08, 2024	30.02	30.02	30.02	30.02	29.91	600
Jan 05, 2024	30.02	30.02	30.02	30.02	29.91	-
Jan 04, 2024	30.02	30.02	30.02	30.02	29.91	800
Jan 03, 2024	30.02	30.02	30.02	30.02	29.91	1,500
Jan 02, 2024	30.81	30.81	30.81	30.81	30.70	4,500
Dec 29, 2023	30.81	30.81	30.81	30.81	30.70	-
Dec 28, 2023	30.81	30.81	30.81	30.81	30.70	600
Dec 28, 2023	0.131 Dividend
Dec 27, 2023	31.01	31.04	31.01	31.04	30.80	1,900
Dec 26, 2023	30.30	30.30	30.30	30.30	30.06	-
Dec 22, 2023	30.30	30.30	30.30	30.30	30.06	-
Dec 21, 2023	30.30	30.30	30.30	30.30	30.06	700
Dec 20, 2023	30.32	30.32	30.32	30.32	30.08	600
Dec 19, 2023	30.73	30.82	30.73	30.82	30.58	200
Dec 18, 2023	30.62	30.62	30.62	30.62	30.38	500
Dec 15, 2023	30.62	30.62	30.62	30.62	30.38	-
Dec 14, 2023	30.62	30.62	30.62	30.62	30.38	-
Dec 13, 2023	30.62	30.62	30.62	30.62	30.38	-
Dec 12, 2023	30.62	30.62	30.62	30.62	30.38	-
Dec 11, 2023	30.62	30.62	30.62	30.62	30.38	-
Dec 08, 2023	30.62	30.62	30.62	30.62	30.38	100
Dec 07, 2023	29.98	29.98	29.98	29.98	29.74	-
Dec 06, 2023	29.98	29.98	29.98	29.98	29.74	-
Dec 05, 2023	29.98	29.98	29.98	29.98	29.74	-
Dec 04, 2023	29.98	29.98	29.98	29.98	29.74	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7322+0.0025(+0.34%)

CRUDE OIL83.77+0.96(+1.16%)

Bitcoin CAD88,752.37+1,262.36(+1.44%)

STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Badger Infrastructure Solutions Ltd. (BADFF)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7322
+0.0025(+0.34%)

CRUDE OIL
83.77
+0.96(+1.16%)

Bitcoin CAD
88,752.37
+1,262.36(+1.44%)