Find a quote
BADGER INFRASTRUCTURE SOLUTIONS LTD
82.50 Down -2.08 (-2.52 %)
Delayed : 2026/08/24 10:09:26
- Previous close $84.58
- Opening $83.52
- Today High $83.52
- Today Low $82.46
- Price Bid $82.14
- Price Ask $82.14
- 52 Weeks High $99.46
- 52 Weeks Low $55.55
- Size Bid 5
- Size Ask 5
- Volume 2,990
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:09 AM | $82.50 | Up $0.00 | $82.50 | $82.46 | 1,500 |
| 10:02 AM | $82.50 | Down $ -0.30 | $82.57 | $82.50 | 700 |
| 10:02 AM | $82.50 | Up $0.00 | $82.57 | $82.50 | 0 |
| 10:02 AM | $82.50 | Up $0.00 | $82.57 | $82.50 | 0 |
| 10:02 AM | $82.50 | Up $0.00 | $82.57 | $82.50 | 0 |
| 10:02 AM | $82.50 | Up $0.00 | $82.57 | $82.50 | 0 |
| 10:02 AM | $82.50 | Up $0.00 | $82.57 | $82.50 | 0 |
| 10:02 AM | $82.50 | Up $0.00 | $82.57 | $82.50 | 0 |
| 09:52 AM | $82.80 | Down $ -0.31 | $82.81 | $82.80 | 300 |
| 09:52 AM | $82.80 | Up $0.00 | $82.81 | $82.80 | 0 |
| 09:52 AM | $82.80 | Up $0.00 | $82.81 | $82.80 | 0 |
| 09:52 AM | $82.80 | Up $0.00 | $82.81 | $82.80 | 0 |
| 09:52 AM | $82.80 | Up $0.00 | $82.81 | $82.80 | 0 |
| 09:52 AM | $82.80 | Up $0.00 | $82.81 | $82.80 | 0 |
| 09:52 AM | $82.80 | Up $0.00 | $82.81 | $82.80 | 0 |
| 09:52 AM | $82.80 | Up $0.00 | $82.81 | $82.80 | 0 |
| 09:52 AM | $82.80 | Up $0.00 | $82.81 | $82.80 | 0 |
| 09:52 AM | $82.80 | Up $0.00 | $82.81 | $82.80 | 0 |
| 09:40 AM | $83.11 | Down $ -0.41 | $83.11 | $83.11 | 100 |
| 09:40 AM | $83.11 | Up $0.00 | $83.11 | $83.11 | 0 |
| 09:40 AM | $83.11 | Up $0.00 | $83.11 | $83.11 | 0 |
| 09:40 AM | $83.11 | Up $0.00 | $83.11 | $83.11 | 0 |
| 09:40 AM | $83.11 | Up $0.00 | $83.11 | $83.11 | 0 |
| 09:40 AM | $83.11 | Up $0.00 | $83.11 | $83.11 | 0 |
| 09:40 AM | $83.11 | Up $0.00 | $83.11 | $83.11 | 0 |
| 09:40 AM | $83.11 | Up $0.00 | $83.11 | $83.11 | 0 |
| 09:40 AM | $83.11 | Up $0.00 | $83.11 | $83.11 | 0 |
| 09:40 AM | $83.11 | Up $0.00 | $83.11 | $83.11 | 0 |
| 09:40 AM | $83.11 | Up $0.00 | $83.11 | $83.11 | 0 |
| 09:40 AM | $83.11 | Up $0.00 | $83.11 | $83.11 | 0 |
| 09:30 AM | $83.52 | Down $ -1.06 | $83.52 | $83.52 | 200 |
| 09:30 AM | $83.52 | Up $0.00 | $83.52 | $83.52 | 0 |
| 09:30 AM | $83.52 | Up $0.00 | $83.52 | $83.52 | 0 |
| 09:30 AM | $83.52 | Up $0.00 | $83.52 | $83.52 | 0 |
| 09:30 AM | $83.52 | Up $0.00 | $83.52 | $83.52 | 0 |
| 09:30 AM | $83.52 | Up $0.00 | $83.52 | $83.52 | 0 |
| 09:30 AM | $83.52 | Up $0.00 | $83.52 | $83.52 | 0 |
| 09:30 AM | $83.52 | Up $0.00 | $83.52 | $83.52 | 0 |
| 09:30 AM | $83.52 | Up $0.00 | $83.52 | $83.52 | 0 |
| 09:30 AM | $83.52 | Up $0.00 | $83.52 | $83.52 | 0 |
| Previous close | $84.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/08/2026 | $84.58 | $85.04 | $85.21 | $84.44 | 49,600 |
| 20/08/2026 | $85.03 | $85.04 | $85.19 | $84.48 | 50,000 |
| 19/08/2026 | $85.96 | $86.78 | $87.21 | $85.78 | 70,000 |
| 18/08/2026 | $86.72 | $87.91 | $87.91 | $86.62 | 44,300 |
| 17/08/2026 | $89.32 | $88.10 | $89.81 | $88.05 | 115,900 |
| 14/08/2026 | $87.30 | $87.95 | $88.05 | $86.94 | 69,000 |
| 13/08/2026 | $88.80 | $88.80 | $89.13 | $88.56 | 127,100 |
| 12/08/2026 | $87.02 | $88.77 | $88.77 | $86.61 | 178,600 |
| 11/08/2026 | $89.17 | $89.41 | $89.83 | $88.91 | 47,400 |
| 10/08/2026 | $87.83 | $88.80 | $88.80 | $87.52 | 219,700 |
| 07/08/2026 | $88.82 | $88.37 | $89.00 | $88.21 | 108,400 |
| 06/08/2026 | $89.05 | $90.19 | $90.83 | $89.00 | 102,700 |
| 05/08/2026 | $90.85 | $91.62 | $92.43 | $90.67 | 63,500 |
| 04/08/2026 | $95.11 | $95.23 | $96.00 | $94.38 | 233,700 |
| 31/07/2026 | $88.86 | $90.96 | $91.30 | $88.46 | 183,700 |
| 30/07/2026 | $85.09 | $81.31 | $85.95 | $80.98 | 129,900 |
| 29/07/2026 | $80.88 | $81.32 | $83.10 | $80.77 | 274,800 |
| 28/07/2026 | $88.27 | $89.84 | $90.56 | $88.13 | 186,100 |
| 27/07/2026 | $90.07 | $89.63 | $91.84 | $89.48 | 191,700 |
| 24/07/2026 | $98.37 | $97.91 | $98.66 | $96.54 | 93,000 |
| 23/07/2026 | $95.41 | $95.00 | $95.97 | $94.02 | 66,400 |
| 22/07/2026 | $95.74 | $94.70 | $96.01 | $94.56 | 96,000 |
| 21/07/2026 | $97.35 | $97.50 | $98.41 | $96.71 | 129,400 |
| 20/07/2026 | $94.05 | $95.72 | $96.44 | $92.82 | 75,600 |
| 17/07/2026 | $94.59 | $93.74 | $94.99 | $93.02 | 86,800 |
| 16/07/2026 | $93.87 | $93.11 | $93.98 | $92.25 | 167,700 |
| 15/07/2026 | $90.97 | $92.49 | $93.05 | $90.10 | 130,300 |
| 14/07/2026 | $92.33 | $92.70 | $93.38 | $91.90 | 60,600 |
| 13/07/2026 | $91.61 | $91.75 | $92.07 | $91.00 | 67,700 |
| 10/07/2026 | $91.80 | $93.12 | $93.24 | $91.61 | 77,000 |
Graphs are not available, please refer to the detailed table