Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
04:16:59 EDT Sun 26 Mar 2023
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2023-03-24
Z
BDN
4.08
4.28
3.97
4.26
0.125
5,355,734
14,802
2023-03-23
Z
BDN
4.44
4.52
4.11
4.13
-0.32
5,156,373
10,534
2023-03-22
Z
BDN
4.66
4.67
4.41
4.44
-0.27
3,003,354
7,364
2023-03-21
Z
BDN
4.58
4.78
4.55
4.71
0.225
3,655,192
9,242
2023-03-20
Z
BDN
4.46
4.61
4.42
4.48
0.035
3,891,478
8,904
2023-03-17
Z
BDN
4.66
4.7099
4.34
4.44
-0.285
7,566,265
11,743
2023-03-16
Z
BDN
4.92
4.93
4.555
4.72
-0.28
5,911,013
11,832
2023-03-15
Z
BDN
4.90
5.06
4.76
4.99
-0.02
4,439,521
11,007
2023-03-14
Z
BDN
5.33
5.36
4.945
5.01
-0.145
3,995,495
9,931
2023-03-13
Z
BDN
5.14
5.28
5.04
5.16
-0.07
3,758,932
9,297
2023-03-10
Z
BDN
5.47
5.475
5.14
5.23
-0.26
3,483,779
9,201
2023-03-09
Z
BDN
5.57
5.62
5.49
5.49
-0.115
2,815,274
7,953
2023-03-08
Z
BDN
5.65
5.665
5.55
5.61
-0.045
1,663,575
5,492
2023-03-07
Z
BDN
5.82
5.85
5.58
5.66
-0.17
2,396,888
5,865
2023-03-06
Z
BDN
5.92
5.965
5.82
5.83
-0.05
1,629,521
5,778
2023-03-03
Z
BDN
5.90
5.925
5.80
5.88
2,025,764
5,344
2023-03-02
Z
BDN
5.79
5.88
5.71
5.88
0.015
1,937,710
4,851
2023-03-01
Z
BDN
5.86
5.88
5.76
5.86
-0.04
1,895,003
7,692
2023-02-28
Z
BDN
6.00
6.035
5.87
5.89
-0.09
3,548,833
6,917
2023-02-27
Z
BDN
6.13
6.18
5.95
5.98
-0.095
1,446,038
4,400
2023-02-24
Z
BDN
6.11
6.12
5.984
6.08
-0.145
1,758,887
5,021
2023-02-23
Z
BDN
6.24
6.2817
6.09
6.22
-0.005
1,625,583
4,011
2023-02-22
Z
BDN
6.22
6.315
6.155
6.22
-0.035
1,832,550
5,545
2023-02-21
Z
BDN
6.43
6.465
6.215
6.25
-0.24
1,387,683
4,830
2023-02-17
Z
BDN
6.59
6.59
6.42
6.49
-0.09
1,297,650
4,147
2023-02-16
Z
BDN
6.66
6.685
6.5343
6.58
-0.14
1,738,476
6,098
2023-02-15
Z
BDN
6.59
6.715
6.565
6.71
0.075
1,527,326
3,761
2023-02-14
Z
BDN
6.65
6.73
6.555
6.63
-0.03
1,728,203
4,320
2023-02-13
Z
BDN
6.59
6.74
6.555
6.65
0.03
1,238,185
4,065
2023-02-10
Z
BDN
6.53
6.65
6.51
6.63
0.08
1,187,596
3,385
2023-02-09
Z
BDN
6.81
6.87
6.515
6.54
-0.215
2,272,094
5,605
2023-02-08
Z
BDN
6.74
6.815
6.70
6.75
-0.01
1,326,543
4,591
2023-02-07
Z
BDN
6.70
6.89
6.61
6.76
0.02
1,979,216
5,321
2023-02-06
Z
BDN
6.80
6.85
6.62
6.74
-0.17
1,755,323
5,031
2023-02-03
Z
BDN
7.00
7.09
6.84
6.91
-0.17
3,429,519
7,386
2023-02-02
Z
BDN
6.88
7.25
6.71
7.08
0.59
4,792,976
11,565
2023-02-01
Z
BDN
6.51
6.5999
6.34
6.47
-0.09
2,531,024
6,791
2023-01-31
Z
BDN
6.38
6.585
6.32
6.56
0.215
5,866,476
7,647
2023-01-30
Z
BDN
6.35
6.43
6.31
6.34
-0.115
2,210,751
7,627
2023-01-27
Z
BDN
6.18
6.46
6.18
6.45
0.275
1,784,240
4,965
2023-01-26
Z
BDN
6.18
6.23
6.105
6.17
-0.005
2,335,542
6,662
2023-01-25
Z
BDN
6.17
6.19
6.0525
6.17
-0.055
1,942,616
5,754
2023-01-24
Z
BDN
6.30
6.30
6.15
6.23
-0.025
1,217,887
4,656
2023-01-23
Z
BDN
6.32
6.405
6.205
6.25
-0.055
1,483,712
3,851
2023-01-20
Z
BDN
6.36
6.36
6.11
6.30
-0.025
2,530,228
6,369
2023-01-19
Z
BDN
6.39
6.44
6.31
6.32
-0.11
1,418,346
4,696
2023-01-18
Z
BDN
6.56
6.60
6.36
6.43
-0.08
1,518,354
4,061
2023-01-17
Z
BDN
6.59
6.64
6.47
6.51
-0.05
1,475,170
3,863
2023-01-13
Z
BDN
6.49
6.64
6.45
6.55
-0.03
1,122,787
3,377
2023-01-12
Z
BDN
6.39
6.57
6.33
6.57
0.23
1,776,039
4,139
2023-01-11
Z
BDN
6.15
6.38
6.131
6.34
0.225
2,291,115
5,380
2023-01-10
Z
BDN
6.02
6.1399
5.94
6.12
0.11
2,035,983
4,565
2023-01-09
Z
BDN
6.16
6.21
5.965
6.00
-0.195
1,947,447
5,064
2023-01-06
Z
BDN
6.10
6.205
6.02
6.19
0.115
1,395,799
3,518
2023-01-05
Z
BDN
6.13
6.14
5.983
6.07
-0.125
2,284,886
5,476
2023-01-04
Z
BDN
6.19
6.265
6.09
6.19
0.095
2,687,228
6,028
2023-01-03
Z
BDN
6.26
6.40
6.165
6.29
0.135
2,901,378
8,394
2022-12-30
Z
BDN
6.14
6.26
6.06
6.15
-0.07
1,785,466
4,326
2022-12-29
Z
BDN
6.10
6.23
6.06
6.21
0.16
1,735,194
5,232
2022-12-28
Z
BDN
6.35
6.3691
5.98
6.04
-0.28
2,692,679
5,827
2022-12-27
Z
BDN
6.23
6.34
6.145
6.32
0.11
2,263,934
4,850