OTC Markets OTCQX - Delayed Quote
USD
Badger Infrastructure Solutions Ltd. (BDGIF)
62.25
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
62.25
62.25
62.25
62.25
62.25
-
Oct 29, 2026
62.25
62.25
62.25
62.25
62.25
-
Oct 28, 2026
62.25
62.25
62.25
62.25
62.25
-
Oct 27, 2026
62.25
62.25
62.25
62.25
62.25
5,000
Oct 26, 2026
58.99
58.99
58.99
58.99
58.99
-
Oct 23, 2026
58.99
58.99
58.99
58.99
58.99
1,400
Oct 22, 2026
62.72
62.72
62.72
62.72
62.72
15,400
Oct 21, 2026
61.94
61.94
61.94
61.94
61.94
-
Oct 20, 2026
62.73
62.73
61.94
61.94
61.94
2,600
Oct 19, 2026
61.94
61.94
61.94
61.94
61.94
-
Oct 16, 2026
61.94
61.94
61.94
61.94
61.94
-
Oct 15, 2026
61.52
61.94
61.52
61.94
61.94
18,700
Oct 14, 2026
63.92
63.92
63.92
63.92
63.92
-
Oct 13, 2026
63.92
63.92
63.92
63.92
63.92
-
Oct 12, 2026
63.92
63.92
63.92
63.92
63.92
-
Oct 9, 2026
63.91
63.92
63.91
63.92
63.92
10,300
Oct 8, 2026
65.50
65.50
64.50
64.50
64.50
2,300
Oct 7, 2026
69.90
69.90
69.90
69.90
69.90
-
Oct 6, 2026
69.90
69.90
69.90
69.90
69.90
20,900
Oct 5, 2026
70.04
70.05
70.04
70.05
70.05
20,500
Oct 2, 2026
67.97
67.97
67.97
67.97
67.97
-
Oct 1, 2026
67.97
67.97
67.97
67.97
67.97
9,500
Sep 30, 2026
68.00
68.00
68.00
68.00
68.00
11,100
Sep 29, 2026
64.65
64.65
64.65
64.65
64.65
-
Sep 28, 2026
64.65
64.65
64.65
64.65
64.65
-
Sep 25, 2026
64.65
64.65
64.65
64.65
64.65
-
Sep 24, 2026
64.65
64.65
64.65
64.65
64.65
9,300
Sep 23, 2026
61.42
61.42
61.42
61.42
61.42
-
Sep 22, 2026
61.42
61.42
61.42
61.42
61.42
-
Sep 21, 2026
61.42
61.42
61.42
61.42
61.42
4,600
Sep 18, 2026
60.96
60.96
60.96
60.96
60.96
-
Sep 17, 2026
60.96
60.96
60.96
60.96
60.96
-
Sep 16, 2026
60.96
60.96
60.96
60.96
60.96
-
Sep 15, 2026
60.96
60.96
60.96
60.96
60.96
-
Sep 14, 2026
60.96
60.96
60.96
60.96
60.96
-
Sep 11, 2026
60.96
60.96
60.96
60.96
60.96
3,300
Sep 10, 2026
61.09
61.09
61.09
61.09
61.09
-
Sep 9, 2026
61.09
61.09
61.09
61.09
61.09
-
Sep 8, 2026
61.09
61.09
61.09
61.09
61.09
-
Sep 4, 2026
61.09
61.09
61.09
61.09
61.09
2,000
Sep 3, 2026
59.38
59.38
59.38
59.38
59.38
-
Sep 2, 2026
59.38
59.38
59.38
59.38
59.38
1,700
Sep 1, 2026
58.87
59.23
58.86
59.23
59.23
5,600
Aug 31, 2026
60.13
60.13
60.01
60.01
60.01
5,200
Aug 28, 2026
60.88
60.88
60.20
60.20
60.20
4,400
Aug 27, 2026
60.12
60.12
60.12
60.12
60.12
-
Aug 26, 2026
60.12
60.12
60.12
60.12
60.12
2,700
Aug 25, 2026
61.24
61.24
61.24
61.24
61.24
10,800
Aug 24, 2026
60.26
60.26
60.26
60.26
60.26
2,200
Aug 21, 2026
61.41
61.49
61.41
61.49
61.49
1,400
Aug 20, 2026
62.35
62.35
62.00
62.00
62.00
2,600
Aug 19, 2026
61.49
62.22
61.49
62.22
62.22
1,800
Aug 18, 2026
63.80
63.80
63.80
63.80
63.80
-
Aug 17, 2026
63.80
63.80
63.80
63.80
63.80
800
Aug 14, 2026
62.80
62.80
62.80
62.80
62.80
4,600
Aug 13, 2026
63.13
63.13
63.13
63.13
63.13
43,200
Aug 12, 2026
62.67
62.67
62.67
62.67
62.67
51,900
Aug 11, 2026
66.77
66.77
66.77
66.77
66.77
-
Aug 10, 2026
66.77
66.77
66.77
66.77
66.77
-
Aug 7, 2026
66.77
66.77
66.77
66.77
66.77
-
Aug 6, 2026
66.77
66.77
66.77
66.77
66.77
-
Aug 5, 2026
66.77
66.77
66.77
66.77
66.77
4,600
Aug 4, 2026
68.00
68.00
67.17
67.17
67.17
42,900
Aug 3, 2026
61.55
62.00
56.36
62.00
62.00
1,300
Jul 31, 2026
66.75
67.08
63.07
63.07
63.07
9,400
Jul 30, 2026
57.90
61.07
57.90
60.88
60.88
2,300
Jul 29, 2026
63.15
63.15
63.15
63.15
63.15
-
Jul 28, 2026
63.97
64.04
63.15
63.15
63.15
16,100
Jul 27, 2026
70.12
70.12
70.12
70.12
70.12
-
Jul 24, 2026
70.12
70.12
70.12
70.12
70.12
23,000
Jul 23, 2026
67.40
67.40
67.40
67.40
67.40
-
Jul 22, 2026
67.40
67.40
67.40
67.40
67.40
-
Jul 21, 2026
67.40
67.40
67.40
67.40
67.40
-
Jul 20, 2026
67.40
67.40
67.40
67.40
67.40
-
Jul 17, 2026
66.97
67.40
66.97
67.40
67.40
23,600
Jul 16, 2026
65.71
65.71
65.71
65.71
65.71
-
Jul 15, 2026
65.71
65.71
65.71
65.71
65.71
-
Jul 14, 2026
66.18
66.34
65.71
65.71
65.71
4,800
Jul 13, 2026
64.52
64.52
64.52
64.52
64.52
8,500
Jul 10, 2026
65.22
65.22
65.22
65.22
65.22
-
Jul 9, 2026
65.61
65.61
65.22
65.22
65.22
38,300
Jul 8, 2026
65.82
65.82
65.82
65.82
65.82
5,700
Jul 7, 2026
62.76
62.76
62.76
62.76
62.76
-
Jul 6, 2026
62.76
62.76
62.76
62.76
62.76
-
Jul 2, 2026
63.34
63.34
62.76
62.76
62.76
82,800
Jul 1, 2026
65.36
65.36
65.36
65.36
65.36
-
Jun 30, 2026
0.137
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
65.36
65.36
65.36
65.36
65.36
-
Jun 29, 2026
65.55
65.70
65.36
65.36
65.22
7,700
Jun 26, 2026
63.34
63.34
63.34
63.34
63.21
-
Jun 25, 2026
63.81
63.81
63.34
63.34
63.21
1,100
Jun 24, 2026
61.26
61.26
61.26
61.26
61.13
5,800
Jun 23, 2026
64.11
64.11
64.11
64.11
63.98
154,700
Jun 22, 2026
63.00
63.00
63.00
63.00
62.87
-
Jun 18, 2026
63.00
63.00
63.00
63.00
62.87
6,100
Jun 17, 2026
61.26
61.26
61.26
61.26
61.13
27,100
Jun 16, 2026
61.56
61.56
61.56
61.56
61.43
-
Jun 15, 2026
61.56
61.56
61.56
61.56
61.43
400
Jun 12, 2026
65.79
66.00
65.79
66.00
65.86
800
Jun 11, 2026
65.79
65.79
65.79
65.79
65.65
700
Jun 10, 2026
67.17
67.17
67.17
67.17
67.03
200
Jun 9, 2026
66.19
66.19
66.19
66.19
66.05
100
Jun 8, 2026
66.23
67.02
66.23
66.88
66.74
1,600
Jun 5, 2026
64.81
64.81
64.81
64.81
64.67
-
Jun 4, 2026
64.81
64.81
64.81
64.81
64.67
-
Jun 3, 2026
64.53
64.81
64.53
64.81
64.67
56,400
Jun 2, 2026
63.68
63.68
63.68
63.68
63.55
-
Jun 1, 2026
63.68
63.68
63.68
63.68
63.55
9,400
May 29, 2026
62.51
62.51
62.51
62.51
62.38
-
May 28, 2026
62.51
62.51
62.51
62.51
62.38
11,700
May 27, 2026
63.01
63.39
63.00
63.39
63.26
64,200
May 26, 2026
63.40
63.40
63.40
63.40
63.27
22,600
May 22, 2026
61.08
61.08
61.08
61.08
60.95
14,100
May 21, 2026
61.00
61.00
61.00
61.00
60.87
-
May 20, 2026
60.74
61.00
60.74
61.00
60.87
16,300
May 19, 2026
60.40
60.40
60.40
60.40
60.27
-
May 18, 2026
60.40
60.40
60.40
60.40
60.27
-
May 15, 2026
60.40
60.40
60.40
60.40
60.27
7,200
May 14, 2026
59.55
59.55
59.55
59.55
59.43
-
May 13, 2026
59.55
59.55
59.55
59.55
59.43
-
May 12, 2026
59.55
59.55
59.55
59.55
59.43
56,900
May 11, 2026
61.43
61.43
61.43
61.43
61.30
4,800
May 8, 2026
62.52
62.52
62.52
62.52
62.39
-
May 7, 2026
62.52
62.52
62.52
62.52
62.39
-
May 6, 2026
62.52
62.52
62.52
62.52
62.39
3,200
May 5, 2026
61.00
61.00
61.00
61.00
60.87
200
May 4, 2026
60.13
60.13
58.15
58.15
58.03
3,700
May 1, 2026
51.75
56.00
51.75
56.00
55.88
2,000
Apr 30, 2026
46.93
46.93
46.93
46.93
46.83
100
Apr 29, 2026
46.70
46.70
46.70
46.70
46.60
-
Apr 28, 2026
46.70
46.70
46.70
46.70
46.60
-
Apr 27, 2026
46.70
46.70
46.70
46.70
46.60
-
Apr 24, 2026
46.70
46.70
46.70
46.70
46.60
500
Apr 23, 2026
45.90
45.90
45.90
45.90
45.80
-
Apr 22, 2026
45.90
45.90
45.90
45.90
45.80
-
Apr 21, 2026
46.45
46.52
45.84
45.90
45.80
2,500
Apr 20, 2026
44.69
44.69
44.69
44.69
44.60
-
Apr 17, 2026
44.69
44.69
44.69
44.69
44.60
-
Apr 16, 2026
44.69
44.69
44.69
44.69
44.60
100
Apr 15, 2026
46.08
46.08
45.40
45.40
45.30
200
Apr 14, 2026
45.53
45.53
45.53
45.53
45.43
-
Apr 13, 2026
45.53
45.53
45.53
45.53
45.43
-
Apr 10, 2026
45.49
45.53
45.46
45.53
45.43
300
Apr 9, 2026
45.48
45.48
45.48
45.48
45.38
3,300
Apr 8, 2026
45.18
45.18
45.18
45.18
45.09
100
Apr 7, 2026
44.07
44.07
44.07
44.07
43.98
-
Apr 6, 2026
43.69
44.07
43.69
44.07
43.98
200
Apr 2, 2026
43.28
43.95
43.28
43.95
43.86
500
Apr 1, 2026
45.24
45.24
45.24
45.24
45.15
100
Mar 31, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
44.30
44.31
44.29
44.31
44.22
1,300
Mar 30, 2026
43.60
43.60
43.58
43.58
43.35
2,600
Mar 27, 2026
44.74
44.74
44.74
44.74
44.50
2,800
Mar 26, 2026
46.72
46.72
46.61
46.61
46.36
1,200
Mar 25, 2026
47.26
47.26
47.26
47.26
47.01
2,800
Mar 24, 2026
46.25
46.25
46.25
46.25
46.00
-
Mar 23, 2026
46.66
46.66
46.20
46.25
46.00
1,800
Mar 20, 2026
45.04
45.04
44.18
44.18
43.95
200
Mar 19, 2026
47.29
47.29
47.29
47.29
47.04
-
Mar 18, 2026
47.29
47.29
47.29
47.29
47.04
200
Mar 17, 2026
47.04
47.04
47.04
47.04
46.79
-
Mar 16, 2026
47.04
47.04
47.04
47.04
46.79
600
Mar 13, 2026
45.53
45.66
45.18
45.29
45.05
3,100
Mar 12, 2026
46.30
46.54
46.14
46.24
45.99
4,300
Mar 11, 2026
47.22
47.22
47.22
47.22
46.97
100
Mar 10, 2026
47.79
48.69
47.44
47.44
47.19
1,200
Mar 9, 2026
47.67
47.67
46.62
47.57
47.32
700
Mar 6, 2026
47.00
49.26
44.88
49.20
48.94
2,200
Mar 5, 2026
51.32
51.79
51.24
51.79
51.52
500
Mar 4, 2026
53.66
53.66
53.10
53.10
52.82
200
Mar 3, 2026
53.09
53.09
53.09
53.09
52.81
100
Mar 2, 2026
53.72
53.72
53.72
53.72
53.44
-
Feb 27, 2026
53.54
53.72
53.54
53.72
53.44
200
Feb 26, 2026
50.77
50.77
50.77
50.77
50.50
-
Feb 25, 2026
50.77
50.77
50.77
50.77
50.50
-
Feb 24, 2026
50.77
50.77
50.77
50.77
50.50
-
Feb 23, 2026
51.09
51.09
50.77
50.77
50.50
300
Feb 20, 2026
52.42
53.32
52.42
53.32
53.04
400
Feb 19, 2026
50.40
50.40
50.40
50.40
50.13
-
Feb 18, 2026
50.40
50.40
50.40
50.40
50.13
-
Feb 17, 2026
50.40
50.40
50.40
50.40
50.13
200
Feb 13, 2026
49.16
49.76
48.91
49.76
49.50
300
Feb 12, 2026
48.17
48.17
47.47
48.17
47.91
1,200
Feb 11, 2026
49.83
49.83
49.83
49.83
49.57
100
Feb 10, 2026
50.20
50.20
50.20
50.20
49.93
-
Feb 9, 2026
50.30
50.30
50.06
50.20
49.93
300
Feb 6, 2026
50.83
51.02
49.87
50.01
49.74
2,100
Feb 5, 2026
50.48
50.81
50.47
50.47
50.20
500
Feb 4, 2026
54.01
54.01
51.82
51.82
51.55
500
Feb 3, 2026
55.01
55.01
54.69
54.69
54.40
200
Feb 2, 2026
56.45
56.45
53.03
53.96
53.67
1,500
Jan 30, 2026
56.49
56.49
56.49
56.49
56.19
200
Jan 29, 2026
57.04
57.04
57.04
57.04
56.74
-
Jan 28, 2026
56.60
57.04
56.60
57.04
56.74
200
Jan 27, 2026
56.94
57.57
56.94
57.32
57.02
600
Jan 26, 2026
55.94
56.51
55.94
56.51
56.21
300
Jan 23, 2026
59.40
59.40
58.62
58.62
58.31
200
Jan 22, 2026
58.88
58.88
58.88
58.88
58.57
100
Jan 21, 2026
58.55
58.55
57.56
57.96
57.65
400
Jan 20, 2026
56.49
56.49
56.49
56.49
56.19
-
Jan 16, 2026
56.49
56.49
56.49
56.49
56.19
-
Jan 15, 2026
56.45
56.49
56.45
56.49
56.19
300
Jan 14, 2026
55.65
55.78
55.35
55.35
55.06
400
Jan 13, 2026
53.84
53.84
53.84
53.84
53.55
-
Jan 12, 2026
53.84
53.84
53.84
53.84
53.55
100
Jan 9, 2026
53.31
53.31
53.31
53.31
53.03
-
Jan 8, 2026
53.31
53.31
53.31
53.31
53.03
200
Jan 7, 2026
52.63
52.63
52.63
52.63
52.35
-
Jan 6, 2026
52.82
52.82
52.59
52.63
52.35
300
Jan 5, 2026
53.48
53.48
53.48
53.48
53.20
-
Jan 2, 2026
53.48
53.48
53.48
53.48
53.20
100
Dec 31, 2025
54.75
54.75
54.75
54.75
54.46
-
Dec 30, 2025
54.75
54.75
54.75
54.75
54.46
-
Dec 29, 2025
54.75
54.75
54.75
54.75
54.46
400
Dec 26, 2025
54.45
54.45
54.45
54.45
54.16
-
Dec 24, 2025
54.45
54.45
54.45
54.45
54.16
-
Dec 23, 2025
54.45
54.45
54.45
54.45
54.16
-
Dec 22, 2025
53.70
54.45
53.70
54.45
54.16
900
Dec 19, 2025
54.07
54.07
53.25
53.25
52.97
200
Dec 18, 2025
52.22
52.22
52.22
52.22
51.94
3,500
Dec 17, 2025
52.86
52.86
52.86
52.86
52.58
2,400
Dec 16, 2025
57.10
57.10
57.10
57.10
56.80
-
Dec 15, 2025
57.10
57.10
57.10
57.10
56.80
-
Dec 12, 2025
57.42
57.42
56.95
57.10
56.80
700
Dec 11, 2025
56.67
56.67
56.67
56.67
56.37
-
Dec 10, 2025
56.67
56.67
56.67
56.67
56.37
-
Dec 9, 2025
56.51
56.68
56.51
56.67
56.37
2,100
Dec 8, 2025
55.37
55.37
55.37
55.37
55.08
-
Dec 5, 2025
54.63
55.40
54.63
55.37
55.08
500
Dec 4, 2025
54.47
54.47
54.47
54.47
54.18
400
Dec 3, 2025
52.43
52.43
52.31
52.32
52.04
600
Dec 2, 2025
51.73
51.73
51.73
51.73
51.46
100
Dec 1, 2025
52.77
52.77
52.04
52.04
51.76
1,100
Nov 28, 2025
50.23
50.23
50.23
50.23
49.96
-
Nov 26, 2025
50.23
50.23
50.23
50.23
49.96
100
Nov 25, 2025
50.62
50.62
50.40
50.40
50.13
400
Nov 24, 2025
50.34
50.34
50.34
50.34
50.07
-
Nov 21, 2025
50.34
50.34
50.34
50.34
50.07
5,100
Nov 20, 2025
52.61
52.61
51.96
51.96
51.68
300
Nov 19, 2025
50.96
50.96
50.96
50.96
50.69
-
Nov 18, 2025
50.50
50.96
50.14
50.96
50.69
4,200
Nov 17, 2025
51.62
51.62
51.62
51.62
51.35
-
Nov 14, 2025
51.10
51.62
49.95
51.62
51.35
16,000
Nov 13, 2025
51.00
52.12
51.00
52.12
51.84
3,400
Nov 12, 2025
54.20
54.35
54.20
54.35
54.06
2,900
Nov 11, 2025
53.90
53.90
53.90
53.90
53.61
3,000
Nov 10, 2025
52.56
52.56
52.56
52.56
52.28
2,400
Nov 7, 2025
51.11
51.11
51.11
51.11
50.84
2,000
Nov 6, 2025
52.00
52.00
52.00
52.00
51.72
200
Nov 5, 2025
51.33
51.33
51.33
51.33
51.06
-
Nov 4, 2025
51.33
51.33
51.33
51.33
51.06
100
Nov 3, 2025
51.83
52.10
51.83
52.10
51.82
300
Oct 31, 2025
52.00
52.00
52.00
52.00
51.72
300
