Badger Infrastructure Solutions Ltd（BDGI.TO）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	89.73	91.60	89.34	90.37	+1.25%	89,748
2026-10-15	89.91	89.97	85.14	89.25	-0.62%	146,000
2026-10-14	90.32	90.65	88.75	89.81	-0.87%	100,400
2026-10-13	89.87	91.98	88.08	90.60	+0.06%	66,000
2026-10-09	91.55	92.80	89.61	90.55	-1.04%	95,300
2026-10-08	92.99	94.38	90.77	91.50	-1.77%	79,700
2026-10-07	95.02	95.84	91.41	93.15	-3.88%	108,700
2026-10-06	98.46	98.50	96.19	96.91	-0.67%	118,300
2026-10-05	100.77	100.77	97.09	97.56	-3.15%	85,700
2026-10-02	98.74	102.12	98.74	100.73	+2.49%	90,300
2026-10-01	96.18	98.38	94.59	98.28	+2.16%	84,900
2026-09-30	95.10	97.18	95.10	96.20	+1.69%	56,300
2026-09-29	91.07	94.99	91.07	94.60	+3.64%	133,800
2026-09-28	92.01	92.01	89.90	91.28	-0.81%	57,900
2026-09-25	91.58	92.05	90.51	92.03	+0.28%	56,500
2026-09-24	91.23	92.39	89.92	91.77	+0.64%	99,300
2026-09-23	89.82	92.59	89.82	91.19	+0.84%	68,500
2026-09-22	88.15	91.31	87.95	90.43	+2.64%	153,900
2026-09-21	85.97	88.49	85.97	88.10	+2.04%	40,800
2026-09-18	86.21	86.66	85.46	86.34	-0.23%	128,400
2026-09-17	86.96	87.67	85.34	86.54	+0.44%	66,900
2026-09-16	83.98	86.96	83.98	86.16	+2.58%	138,600
2026-09-15	83.21	84.39	83.21	83.99	+0.13%	85,400
2026-09-14	83.97	84.28	80.71	83.88	-0.45%	117,000
2026-09-11	84.59	85.29	84.16	84.26	+0.20%	71,500
2026-09-10	83.34	85.66	82.96	84.09	+0.21%	80,800
2026-09-09	85.26	85.26	83.48	83.91	-1.64%	118,200
2026-09-08	84.42	85.50	83.78	85.31	+1.01%	144,800
2026-09-04	82.95	84.99	82.95	84.46	+1.86%	145,000
2026-09-03	82.56	82.92	80.50	82.92	+1.15%	147,200
2026-09-02	82.29	82.71	81.20	81.98	-0.44%	138,900
2026-09-01	82.51	83.33	81.35	82.34	-0.94%	174,300
2026-08-31	83.06	83.62	82.21	83.12	-0.44%	139,600
2026-08-28	85.90	86.32	82.50	83.49	-2.36%	117,500
2026-08-27	85.17	86.62	84.76	85.51	+0.91%	73,800
2026-08-26	82.96	85.08	82.41	84.74	+2.10%	98,400
2026-08-25	84.89	85.85	82.58	83.00	-0.80%	85,700
2026-08-24	83.52	83.98	82.46	83.67	-1.08%	82,700
2026-08-21	85.69	86.36	84.44	84.58	-0.53%	78,800
2026-08-20	85.99	86.23	84.48	85.03	-1.08%	62,800
2026-08-19	86.86	87.21	84.31	85.96	-0.88%	94,600
2026-08-18	89.29	89.29	86.62	86.72	-2.91%	51,500
2026-08-17	87.56	89.81	87.04	89.32	+2.31%	132,600
2026-08-14	88.56	89.28	86.94	87.30	-1.69%	94,800
2026-08-13	87.07	89.90	86.60	88.80	+2.05%	152,900
2026-08-12	88.79	88.79	86.61	87.02	-2.41%	188,300
2026-08-11	87.83	89.83	87.83	89.17	+1.53%	56,700
2026-08-10	88.56	89.00	87.52	87.83	-1.11%	237,500
2026-08-07	88.90	89.00	88.20	88.82	-0.26%	111,000
2026-08-06	90.64	90.95	89.00	89.05	-1.98%	117,300
2026-08-05	95.11	95.11	90.67	90.85	-4.48%	98,600
2026-08-04	91.65	96.07	91.15	95.11	+7.03%	318,700
2026-07-31	89.00	94.45	88.46	88.86	+4.43%	296,800
2026-07-30	81.93	85.95	80.98	85.09	+5.21%	176,800
2026-07-29	87.84	87.84	80.77	80.88	-8.37%	362,400
2026-07-28	91.82	91.82	88.13	88.27	-2.00%	264,900
2026-07-27	98.47	99.46	89.12	90.07	-8.44%	293,600
2026-07-24	95.82	98.66	94.77	98.37	+3.10%	111,000
2026-07-23	95.38	95.97	93.90	95.41	-0.34%	79,400
2026-07-22	96.64	97.50	94.56	95.74	-1.65%	145,200
2026-07-21	94.46	98.41	94.01	97.35	+3.51%	190,300
2026-07-20	94.71	96.44	92.82	94.05	-0.57%	86,800
2026-07-17	92.25	94.99	91.81	94.59	+0.77%	94,000
2026-07-16	91.01	93.98	90.31	93.87	+3.19%	257,800
2026-07-15	92.40	93.67	89.82	90.97	-1.47%	155,200
2026-07-14	91.59	93.38	90.81	92.33	+0.79%	98,900
2026-07-13	91.86	92.14	89.75	91.61	-0.21%	116,000
2026-07-10	92.80	93.87	91.61	91.80	-1.01%	97,100
2026-07-09	92.84	93.85	90.54	92.74	-1.24%	114,600
2026-07-08	92.66	94.66	92.41	93.90	+0.21%	69,200
2026-07-07	94.88	95.22	91.44	93.70	-0.77%	151,800
2026-07-06	92.54	94.73	92.36	94.43	+0.56%	140,900
2026-07-03	91.11	95.20	91.11	93.90	+3.13%	25,100
2026-07-02	92.91	94.07	89.06	91.05	-2.12%	250,900
2026-06-30	92.61	93.72	92.01	93.02	-0.10%	47,200
2026-06-29	94.80	95.18	92.43	93.11	-1.88%	71,200
2026-06-26	89.42	95.17	87.07	94.89	+6.06%	156,500
2026-06-25	89.50	92.08	88.30	89.47	+1.23%	90,900
2026-06-24	89.83	89.91	87.00	88.38	-1.53%	61,900
2026-06-23	89.69	91.53	89.49	89.75	-1.65%	42,700
2026-06-22	90.73	91.66	90.51	91.26	+0.78%	66,500
2026-06-19	90.55	90.94	89.54	90.55	+0.29%	42,800
2026-06-18	88.16	90.60	87.47	90.29	+4.67%	95,000
2026-06-17	90.73	91.76	85.82	86.26	-4.76%	116,700
2026-06-16	92.37	92.65	90.22	90.57	-1.95%	95,300
2026-06-15	92.76	92.84	91.94	92.37	+1.45%	48,900
2026-06-12	92.54	92.91	90.90	91.05	-1.00%	64,700
2026-06-11	91.09	92.45	90.40	91.97	+1.10%	64,900
2026-06-10	93.28	94.74	90.63	90.97	-2.47%	140,700
2026-06-09	93.90	95.94	89.61	93.27	-0.45%	144,500
2026-06-08	91.46	95.79	90.00	93.69	+5.73%	237,400
2026-06-05	90.00	91.41	88.39	88.61	-1.90%	170,500
2026-06-04	89.74	90.96	89.22	90.33	+1.33%	347,200
2026-06-03	89.52	90.00	87.87	89.14	-1.12%	338,000
2026-06-02	87.07	90.85	87.07	90.15	+2.97%	140,800
2026-06-01	87.94	88.92	86.79	87.55	-0.38%	138,600
2026-05-29	88.06	89.05	87.36	87.88	-0.86%	286,500
2026-05-28	88.18	90.15	86.40	88.64	+2.49%	233,100
2026-05-27	87.15	88.32	85.84	86.49	-0.76%	202,200
2026-05-26	87.27	88.63	86.82	87.15	-0.84%	128,100
2026-05-25	85.60	88.14	85.43	87.89	+3.47%	70,800
2026-05-22	83.80	85.70	83.64	84.94	+1.35%	104,300
2026-05-21	83.27	83.92	81.91	83.81	-0.06%	166,000
2026-05-20	82.61	85.21	81.63	83.86	+1.28%	126,200
2026-05-19	82.56	83.47	80.83	82.80	-0.80%	170,300
2026-05-15	81.55	83.61	80.84	83.47	+1.94%	119,000
2026-05-14	80.96	82.39	80.31	81.88	+1.19%	138,600
2026-05-13	81.52	82.16	80.18	80.92	-1.00%	128,900
2026-05-12	81.92	81.94	80.58	81.74	-0.32%	186,500
2026-05-11	84.09	84.40	81.95	82.00	-2.50%	156,700
2026-05-08	83.48	84.78	82.69	84.10	+1.23%	146,600
2026-05-07	83.85	84.21	81.49	83.08	-0.87%	158,200
2026-05-06	82.52	85.17	82.52	83.81	+1.90%	175,800
2026-05-05	80.22	83.44	80.22	82.25	+2.53%	168,200
2026-05-04	79.31	82.67	78.64	80.22	+2.37%	326,000
2026-05-01	71.66	78.50	71.66	78.36	+19.27%	465,500
2026-04-30	64.29	65.96	63.90	65.70	+2.21%	213,000
2026-04-29	63.16	64.53	62.54	64.28	+0.91%	119,500
2026-04-28	64.00	64.18	63.00	63.70	-0.25%	201,900
2026-04-27	63.75	64.23	63.41	63.86	+0.24%	149,700
2026-04-24	64.48	64.65	63.59	63.71	-0.70%	121,600
2026-04-23	64.06	65.78	63.03	64.16	-0.48%	163,700
2026-04-22	63.56	64.54	62.98	64.47	+2.91%	95,900
2026-04-21	65.16	65.16	62.48	62.65	-3.47%	145,000
2026-04-20	62.38	65.18	62.38	64.90	+2.87%	106,000
2026-04-17	61.26	63.09	61.26	63.09	+3.11%	183,900
2026-04-16	62.44	63.12	61.04	61.19	-2.00%	131,900
2026-04-15	63.68	63.80	61.72	62.44	-2.35%	122,900
2026-04-14	63.27	64.28	62.81	63.94	+0.76%	53,200
2026-04-13	62.94	64.17	62.64	63.46	+0.09%	47,000
2026-04-10	62.87	63.57	62.42	63.40	+1.36%	125,800
2026-04-09	62.03	63.40	62.03	62.55	+0.03%	163,700
2026-04-08	62.43	63.63	62.12	62.53	+3.61%	270,800
2026-04-07	61.62	61.62	59.98	60.35	-2.27%	125,200
2026-04-06	60.49	61.78	60.32	61.75	+2.08%	268,600
2026-04-02	61.50	61.82	60.02	60.49	-3.51%	282,800
2026-04-01	62.51	63.89	62.51	62.69	+1.05%	112,500
2026-03-31	61.27	62.21	60.88	62.04	+1.74%	119,700
2026-03-30	62.51	62.73	60.57	60.98	-2.13%	141,000
2026-03-27	62.34	62.76	61.79	62.31	-0.87%	123,300
2026-03-26	64.22	65.15	62.78	62.86	-2.98%	67,800
2026-03-25	64.71	66.00	64.44	64.79	+1.00%	118,800
2026-03-24	62.19	64.82	62.19	64.15	+1.41%	111,900
2026-03-23	61.58	64.08	61.58	63.26	+4.15%	134,800
2026-03-20	62.09	62.53	60.42	60.74	-2.19%	1,515,100
2026-03-19	63.23	63.23	61.00	62.10	-2.63%	245,300
2026-03-18	65.49	66.06	63.69	63.78	-2.74%	103,700
2026-03-17	64.46	65.72	64.46	65.58	+1.83%	80,900
2026-03-16	62.15	64.73	62.15	64.40	+3.94%	204,200
2026-03-13	62.58	63.18	61.77	61.96	-0.50%	131,400
2026-03-12	63.47	64.29	62.09	62.27	-3.40%	274,400
2026-03-11	64.43	64.62	63.51	64.46	+0.08%	234,100
2026-03-10	64.52	66.40	64.08	64.41	+0.16%	154,400
2026-03-09	65.10	65.39	63.09	64.31	-3.55%	417,300
2026-03-06	67.89	68.05	60.12	66.68	-5.75%	591,200
2026-03-05	71.42	72.11	69.21	70.75	-1.63%	252,500
2026-03-04	74.07	74.30	71.73	71.92	-3.05%	167,400
2026-03-03	74.23	75.29	72.51	74.18	-1.90%	157,100
2026-03-02	72.51	76.12	72.51	75.62	+3.43%	150,300
2026-02-27	73.41	73.95	72.51	73.11	-1.32%	276,500
2026-02-26	71.87	74.34	71.87	74.09	+3.09%	112,500
2026-02-25	71.50	71.87	69.90	71.87	+0.93%	108,300
2026-02-24	70.75	71.64	70.08	71.21	+1.35%	95,100
2026-02-23	73.06	73.06	69.31	70.26	-3.96%	162,100
2026-02-20	71.38	73.27	71.38	73.16	+1.74%	144,100
2026-02-19	69.56	71.93	69.33	71.91	+2.82%	155,500
2026-02-18	68.58	70.04	68.17	69.94	+1.88%	198,400
2026-02-17	68.76	69.34	67.12	68.65	-0.77%	234,900
2026-02-13	65.98	69.18	65.50	69.18	+5.14%	245,100
2026-02-12	68.04	68.14	64.33	65.80	-2.94%	286,800
2026-02-11	69.24	69.62	67.48	67.79	-1.88%	154,200
2026-02-10	68.37	69.26	67.43	69.09	+1.47%	95,900
2026-02-09	68.97	68.97	67.46	68.09	-1.20%	142,600
2026-02-06	69.84	70.08	67.91	68.92	-0.17%	104,900
2026-02-05	69.41	70.77	68.69	69.04	-1.58%	178,600
2026-02-04	74.50	74.50	70.11	70.15	-5.51%	211,500
2026-02-03	74.64	75.25	73.86	74.24	+0.66%	187,400
2026-02-02	73.95	76.67	71.02	73.75	-4.21%	420,600
2026-01-30	77.52	78.94	76.03	76.99	-1.74%	282,400
2026-01-29	78.25	78.98	76.28	78.35	+0.42%	136,700
2026-01-28	78.10	78.20	76.06	78.02	-0.18%	145,100
2026-01-27	77.86	78.64	77.06	78.16	+0.39%	108,900
2026-01-26	77.69	78.48	76.09	77.86	-0.21%	112,700
2026-01-23	81.00	82.00	77.87	78.02	-3.87%	130,700
2026-01-22	80.20	81.89	79.66	81.16	+1.67%	106,200
2026-01-21	80.90	81.99	78.25	79.83	-1.21%	134,800
2026-01-20	81.82	81.82	80.20	80.81	-1.38%	120,700
2026-01-19	81.56	82.57	81.36	81.94	+0.16%	62,900
2026-01-16	79.42	82.50	79.00	81.81	+3.01%	118,600
2026-01-15	77.45	80.12	77.44	79.42	+2.54%	185,700
2026-01-14	77.25	78.13	76.47	77.45	+0.41%	131,500
2026-01-13	76.58	77.31	75.83	77.13	+0.69%	103,300
2026-01-12	75.60	76.74	74.42	76.60	+0.83%	84,800
2026-01-09	74.92	75.97	73.86	75.97	+1.42%	99,100
2026-01-08	71.70	75.99	71.70	74.91	+4.43%	175,000
2026-01-07	72.87	72.87	71.63	71.73	-1.25%	78,000
2026-01-06	73.61	73.61	72.11	72.64	-1.05%	95,000
2026-01-05	73.47	74.41	72.68	73.41	+0.60%	105,300
2026-01-02	73.20	73.57	72.80	72.97	-0.22%	40,800
2025-12-31	73.71	74.54	73.06	73.13	-0.85%	45,000
2025-12-30	74.56	74.93	73.72	73.76	-1.36%	48,200
2025-12-29	74.21	75.27	74.21	74.78	-0.07%	70,300
2025-12-24	74.68	75.15	74.50	74.83	+0.03%	32,900
2025-12-23	74.96	75.22	74.55	74.81	-0.32%	28,700
2025-12-22	74.22	75.25	73.94	75.05	+1.69%	134,400
2025-12-19	74.24	74.57	73.21	73.80	-0.43%	83,500
2025-12-18	73.09	74.82	72.76	74.12	+2.15%	94,100
2025-12-17	76.70	78.04	72.27	72.56	-4.94%	128,900
2025-12-16	78.17	78.41	76.27	76.33	-2.27%	72,900
2025-12-15	78.90	78.90	77.77	78.10	-0.13%	71,700
2025-12-12	78.91	79.16	78.00	78.20	-0.74%	111,000
2025-12-11	78.50	79.22	77.56	78.78	+0.52%	82,900
2025-12-10	77.79	79.37	77.77	78.37	+0.09%	85,200
2025-12-09	76.89	78.69	76.89	78.30	+1.37%	79,800
2025-12-08	76.81	77.41	76.53	77.24	+0.97%	83,900
2025-12-05	76.10	76.72	75.25	76.50	+0.71%	84,700
2025-12-04	73.16	76.40	72.56	75.96	+4.28%	187,500
2025-12-03	72.35	73.18	72.21	72.84	+0.80%	123,900
2025-12-02	72.92	73.29	72.03	72.26	-0.91%	84,000
2025-12-01	73.68	73.68	72.24	72.92	+0.15%	47,400
2025-11-28	73.45	73.79	72.72	72.81	-0.86%	52,800
2025-11-27	72.01	73.75	72.01	73.44	+1.83%	54,900
2025-11-26	71.15	72.38	70.50	72.12	+1.43%	120,800
2025-11-25	71.19	71.84	70.82	71.10	-0.06%	117,200
2025-11-24	71.26	71.86	70.82	71.14	+0.23%	311,100
2025-11-21	71.48	72.22	70.17	70.98	-0.64%	136,200
2025-11-20	74.08	74.13	71.39	71.44	-1.95%	135,200
2025-11-19	71.10	72.95	70.91	72.86	+2.79%	133,100
2025-11-18	70.49	71.43	69.78	70.88	-0.42%	106,200
2025-11-17	71.51	72.21	70.99	71.18	-0.52%	86,600
2025-11-14	72.01	72.86	68.23	71.55	-1.93%	262,600
2025-11-13	75.54	75.80	71.23	72.96	-4.04%	367,600
2025-11-12	74.42	76.32	74.42	76.03	+1.60%	109,100
2025-11-11	74.18	75.73	74.18	74.83	+0.88%	104,700
2025-11-10	73.08	74.33	73.08	74.18	+1.69%	122,800
2025-11-07	72.25	73.47	71.46	72.95	+1.32%	126,900
2025-11-06	74.97	75.73	71.10	72.00	-2.69%	474,400
2025-11-05	72.28	74.04	72.28	73.99	+2.25%	127,000
2025-11-04	72.79	73.19	72.07	72.36	-1.54%	182,400
2025-11-03	73.04	73.80	72.13	73.49	-0.14%	135,300
2025-10-31	73.05	73.83	72.33	73.59	+1.07%	114,000
2025-10-30	72.26	73.22	72.26	72.81	+0.14%	130,900
2025-10-29	71.25	73.89	71.25	72.71	+2.12%	307,500
2025-10-28	70.69	71.72	70.69	71.20	+0.65%	93,200
2025-10-27	70.84	70.84	69.65	70.74	+0.70%	99,500
2025-10-24	70.40	71.36	69.83	70.25	+0.24%	51,000
2025-10-23	69.47	70.44	68.71	70.08	+0.55%	159,300
2025-10-22	68.86	69.76	68.60	69.70	+1.28%	78,900
2025-10-21	69.32	70.11	68.75	68.82	-2.54%	130,900
2025-10-20	68.23	70.86	68.23	70.61	+3.64%	93,800

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：10月（+19.89%）。最弱月份：3月（-9.31%）。基於2年每日數據（2025–2026）。

1月+7.85%
2月-0.65%
3月-9.31%
4月+2.59%
5月+12.71%
6月+6.12%
7月+2.57%
8月-1.53%
9月+12.92%
10月+19.89%
11月-0.93%
12月+0.29%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Badger Infrastructure Solutions Ltd（BDGI.TO）最新收盤價是多少？

2026-10-16 收於 90.37，來自Closelook數據湖的每日價格紀錄。

BDGI.TO 的52週最高價和最低價是多少？

過去52週最高 102.12、最低 59.98（截至 2026-10-16）。

Badger Infrastructure Solutions Ltd 歷史上最強和最弱的月份是哪個？

歷史上，BDGI.TO 最強的日曆月份是10月（平均 +19.89%），最弱的是3月（平均 -9.31%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的450根日K線計算。