Quotes and Market Data
Find a quote
BADGER INFRASTRUCTURE SOLUTIONS LTD
63.26 Down -0.92 (-1.45 %)
Delayed : 2025/10/08 13:08:28
- Previous close $64.18
- Opening $64.23
- Price Ask $63.21
- Price Bid $63.21
- Size Bid 1
- Size Ask 1
- Today High $64.44
- Today Low $63.13
- 52 Weeks High $64.44
- 52 Weeks Low $33.62
- Volume 44,877
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:04 PM | $63.26 | Down $ -0.13 | $63.34 | $63.26 | 300 |
| 12:49 PM | $63.39 | Up $0.26 | $63.39 | $63.17 | 1,000 |
| 12:49 PM | $63.39 | Up $0.00 | $63.39 | $63.17 | 0 |
| 12:49 PM | $63.39 | Up $0.00 | $63.39 | $63.17 | 0 |
| 12:49 PM | $63.39 | Up $0.00 | $63.39 | $63.17 | 0 |
| 12:49 PM | $63.39 | Up $0.00 | $63.39 | $63.17 | 0 |
| 12:49 PM | $63.39 | Up $0.00 | $63.39 | $63.17 | 0 |
| 12:49 PM | $63.39 | Up $0.00 | $63.39 | $63.17 | 0 |
| 12:49 PM | $63.39 | Up $0.00 | $63.39 | $63.17 | 0 |
| 12:49 PM | $63.39 | Up $0.00 | $63.39 | $63.17 | 0 |
| 12:49 PM | $63.39 | Up $0.00 | $63.39 | $63.17 | 0 |
| 12:49 PM | $63.39 | Up $0.00 | $63.39 | $63.17 | 0 |
| 12:49 PM | $63.39 | Up $0.00 | $63.39 | $63.17 | 0 |
| 12:49 PM | $63.39 | Up $0.00 | $63.39 | $63.17 | 0 |
| 12:49 PM | $63.39 | Up $0.00 | $63.39 | $63.17 | 0 |
| 12:49 PM | $63.39 | Up $0.00 | $63.39 | $63.17 | 0 |
| 12:42 PM | $63.13 | Down $ -0.04 | $63.13 | $63.13 | 100 |
| 12:42 PM | $63.13 | Up $0.00 | $63.13 | $63.13 | 0 |
| 12:42 PM | $63.13 | Up $0.00 | $63.13 | $63.13 | 0 |
| 12:42 PM | $63.13 | Up $0.00 | $63.13 | $63.13 | 0 |
| 12:42 PM | $63.13 | Up $0.00 | $63.13 | $63.13 | 0 |
| 12:42 PM | $63.13 | Up $0.00 | $63.13 | $63.13 | 0 |
| 12:42 PM | $63.13 | Up $0.00 | $63.13 | $63.13 | 0 |
| 12:35 PM | $63.17 | Up $0.02 | $63.17 | $63.17 | 100 |
| 12:35 PM | $63.17 | Up $0.00 | $63.17 | $63.17 | 0 |
| 12:35 PM | $63.17 | Up $0.00 | $63.17 | $63.17 | 0 |
| 12:35 PM | $63.17 | Up $0.00 | $63.17 | $63.17 | 0 |
| 12:35 PM | $63.17 | Up $0.00 | $63.17 | $63.17 | 0 |
| 12:35 PM | $63.17 | Up $0.00 | $63.17 | $63.17 | 0 |
| 12:35 PM | $63.17 | Up $0.00 | $63.17 | $63.17 | 0 |
| 12:33 PM | $63.15 | Down $ -0.09 | $63.16 | $63.13 | 600 |
| 12:33 PM | $63.15 | Up $0.00 | $63.16 | $63.13 | 0 |
| 12:29 PM | $63.24 | Down $ -0.08 | $63.24 | $63.24 | 200 |
| 12:29 PM | $63.24 | Up $0.00 | $63.24 | $63.24 | 0 |
| 12:29 PM | $63.24 | Up $0.00 | $63.24 | $63.24 | 0 |
| 12:29 PM | $63.24 | Up $0.00 | $63.24 | $63.24 | 0 |
| 12:25 PM | $63.32 | Down $ -0.11 | $63.38 | $63.32 | 300 |
| 12:25 PM | $63.32 | Up $0.00 | $63.38 | $63.32 | 0 |
| 12:25 PM | $63.32 | Up $0.00 | $63.38 | $63.32 | 0 |
| 12:25 PM | $63.32 | Up $0.00 | $63.38 | $63.32 | 0 |
| 12:18 PM | $63.43 | Up $0.00 | $63.43 | $63.43 | 100 |
| 12:18 PM | $63.43 | Up $0.00 | $63.43 | $63.43 | 0 |
| 12:18 PM | $63.43 | Up $0.00 | $63.43 | $63.43 | 0 |
| 12:18 PM | $63.43 | Up $0.00 | $63.43 | $63.43 | 0 |
| 12:18 PM | $63.43 | Up $0.00 | $63.43 | $63.43 | 0 |
| 12:18 PM | $63.43 | Up $0.00 | $63.43 | $63.43 | 0 |
| 12:18 PM | $63.43 | Up $0.00 | $63.43 | $63.43 | 0 |
| 12:13 PM | $63.43 | Down $ -0.06 | $63.44 | $63.43 | 200 |
| 12:13 PM | $63.43 | Up $0.00 | $63.44 | $63.43 | 0 |
| 12:13 PM | $63.43 | Up $0.00 | $63.44 | $63.43 | 0 |
| 12:13 PM | $63.43 | Up $0.00 | $63.44 | $63.43 | 0 |
| 12:13 PM | $63.43 | Up $0.00 | $63.44 | $63.43 | 0 |
| 12:11 PM | $63.49 | Up $0.06 | $63.49 | $63.48 | 400 |
| 12:11 PM | $63.49 | Up $0.00 | $63.49 | $63.48 | 0 |
| 12:10 PM | $63.43 | Up $0.08 | $63.43 | $63.37 | 300 |
| 12:08 PM | $63.35 | Up $0.07 | $63.35 | $63.32 | 700 |
| 12:08 PM | $63.35 | Up $0.00 | $63.35 | $63.32 | 0 |
| 12:02 PM | $63.28 | Down $ -0.02 | $63.30 | $63.22 | 1,000 |
| 12:02 PM | $63.28 | Up $0.00 | $63.30 | $63.22 | 0 |
| 12:02 PM | $63.28 | Up $0.00 | $63.30 | $63.22 | 0 |
| 12:02 PM | $63.28 | Up $0.00 | $63.30 | $63.22 | 0 |
| 12:02 PM | $63.28 | Up $0.00 | $63.30 | $63.22 | 0 |
| 12:02 PM | $63.28 | Up $0.00 | $63.30 | $63.22 | 0 |
| 12:00 PM | $63.30 | Up $0.09 | $63.30 | $63.17 | 1,300 |
| 12:00 PM | $63.30 | Up $0.00 | $63.30 | $63.17 | 0 |
| 11:59 AM | $63.21 | Down $ -0.09 | $63.26 | $63.21 | 300 |
| 11:58 AM | $63.30 | Down $ -0.11 | $63.35 | $63.30 | 400 |
| 11:57 AM | $63.41 | Down $ -0.13 | $63.48 | $63.41 | 300 |
| 11:54 AM | $63.54 | Down $ -0.06 | $63.55 | $63.54 | 200 |
| 11:54 AM | $63.54 | Up $0.00 | $63.55 | $63.54 | 0 |
| 11:54 AM | $63.54 | Up $0.00 | $63.55 | $63.54 | 0 |
| 11:53 AM | $63.60 | Down $ -0.16 | $63.71 | $63.60 | 900 |
| 11:51 AM | $63.76 | Down $ -0.15 | $63.83 | $63.76 | 400 |
| 11:51 AM | $63.76 | Up $0.00 | $63.83 | $63.76 | 0 |
| 11:47 AM | $63.91 | Down $ -0.30 | $64.20 | $63.91 | 1,500 |
| 11:47 AM | $63.91 | Up $0.00 | $64.20 | $63.91 | 0 |
| 11:47 AM | $63.91 | Up $0.00 | $64.20 | $63.91 | 0 |
| 11:47 AM | $63.91 | Up $0.00 | $64.20 | $63.91 | 0 |
| 11:45 AM | $64.21 | Down $ -0.09 | $64.25 | $64.20 | 400 |
| 11:45 AM | $64.21 | Up $0.00 | $64.25 | $64.20 | 0 |
| 11:40 AM | $64.30 | Down $ -0.01 | $64.34 | $64.26 | 700 |
| 11:40 AM | $64.30 | Up $0.00 | $64.34 | $64.26 | 0 |
| 11:40 AM | $64.30 | Up $0.00 | $64.34 | $64.26 | 0 |
| 11:40 AM | $64.30 | Up $0.00 | $64.34 | $64.26 | 0 |
| 11:40 AM | $64.30 | Up $0.00 | $64.34 | $64.26 | 0 |
| 11:38 AM | $64.31 | Down $ -0.02 | $64.31 | $64.31 | 100 |
| 11:38 AM | $64.31 | Up $0.00 | $64.31 | $64.31 | 0 |
| 11:34 AM | $64.33 | Up $0.13 | $64.39 | $64.19 | 7,600 |
| 11:34 AM | $64.33 | Up $0.00 | $64.39 | $64.19 | 0 |
| 11:34 AM | $64.33 | Up $0.00 | $64.39 | $64.19 | 0 |
| 11:34 AM | $64.33 | Up $0.00 | $64.39 | $64.19 | 0 |
| 11:31 AM | $64.20 | Up $0.00 | $64.20 | $64.19 | 1,000 |
| 11:31 AM | $64.20 | Up $0.00 | $64.20 | $64.19 | 0 |
| 11:31 AM | $64.20 | Up $0.00 | $64.20 | $64.19 | 0 |
| 11:30 AM | $64.20 | Up $0.00 | $64.20 | $64.20 | 2,900 |
| 11:29 AM | $64.20 | Up $0.00 | $64.20 | $64.20 | 200 |
| 11:28 AM | $64.20 | Down $ -0.17 | $64.34 | $64.15 | 5,700 |
| 11:26 AM | $64.37 | Up $0.10 | $64.37 | $64.33 | 400 |
| 11:26 AM | $64.37 | Up $0.00 | $64.37 | $64.33 | 0 |
| 11:23 AM | $64.27 | Up $0.09 | $64.27 | $64.25 | 300 |
| 11:23 AM | $64.27 | Up $0.00 | $64.27 | $64.25 | 0 |
| 11:23 AM | $64.27 | Up $0.00 | $64.27 | $64.25 | 0 |
| 11:11 AM | $64.18 | Up $0.02 | $64.18 | $64.17 | 200 |
| 11:11 AM | $64.18 | Up $0.00 | $64.18 | $64.17 | 0 |
| 11:11 AM | $64.18 | Up $0.00 | $64.18 | $64.17 | 0 |
| 11:11 AM | $64.18 | Up $0.00 | $64.18 | $64.17 | 0 |
| 11:11 AM | $64.18 | Up $0.00 | $64.18 | $64.17 | 0 |
| 11:11 AM | $64.18 | Up $0.00 | $64.18 | $64.17 | 0 |
| 11:11 AM | $64.18 | Up $0.00 | $64.18 | $64.17 | 0 |
| 11:11 AM | $64.18 | Up $0.00 | $64.18 | $64.17 | 0 |
| 11:11 AM | $64.18 | Up $0.00 | $64.18 | $64.17 | 0 |
| 11:11 AM | $64.18 | Up $0.00 | $64.18 | $64.17 | 0 |
| 11:11 AM | $64.18 | Up $0.00 | $64.18 | $64.17 | 0 |
| 11:11 AM | $64.18 | Up $0.00 | $64.18 | $64.17 | 0 |
| 11:08 AM | $64.16 | Up $0.08 | $64.16 | $64.15 | 200 |
| 11:08 AM | $64.16 | Up $0.00 | $64.16 | $64.15 | 0 |
| 11:08 AM | $64.16 | Up $0.00 | $64.16 | $64.15 | 0 |
| 11:07 AM | $64.08 | Down $ -0.05 | $64.08 | $64.08 | 100 |
| 11:03 AM | $64.13 | Up $0.01 | $64.13 | $64.13 | 100 |
| 11:03 AM | $64.13 | Up $0.00 | $64.13 | $64.13 | 0 |
| 11:03 AM | $64.13 | Up $0.00 | $64.13 | $64.13 | 0 |
| 11:03 AM | $64.13 | Up $0.00 | $64.13 | $64.13 | 0 |
| 11:02 AM | $64.12 | Up $0.07 | $64.12 | $64.08 | 300 |
| 11:00 AM | $64.05 | Up $0.01 | $64.08 | $64.05 | 200 |
| 11:00 AM | $64.05 | Up $0.00 | $64.08 | $64.05 | 0 |
| 10:56 AM | $64.04 | Down $ -0.04 | $64.04 | $64.04 | 100 |
| 10:56 AM | $64.04 | Up $0.00 | $64.04 | $64.04 | 0 |
| 10:56 AM | $64.04 | Up $0.00 | $64.04 | $64.04 | 0 |
| 10:56 AM | $64.04 | Up $0.00 | $64.04 | $64.04 | 0 |
| 10:55 AM | $64.08 | Down $ -0.05 | $64.09 | $64.08 | 200 |
| 10:52 AM | $64.13 | Down $ -0.01 | $64.13 | $64.13 | 100 |
| 10:52 AM | $64.13 | Up $0.00 | $64.13 | $64.13 | 0 |
| 10:52 AM | $64.13 | Up $0.00 | $64.13 | $64.13 | 0 |
| 10:51 AM | $64.14 | Down $ -0.12 | $64.20 | $64.09 | 1,100 |
| 10:45 AM | $64.26 | Up $0.01 | $64.26 | $64.26 | 100 |
| 10:45 AM | $64.26 | Up $0.00 | $64.26 | $64.26 | 0 |
| 10:45 AM | $64.26 | Up $0.00 | $64.26 | $64.26 | 0 |
| 10:45 AM | $64.26 | Up $0.00 | $64.26 | $64.26 | 0 |
| 10:45 AM | $64.26 | Up $0.00 | $64.26 | $64.26 | 0 |
| 10:45 AM | $64.26 | Up $0.00 | $64.26 | $64.26 | 0 |
| 10:43 AM | $64.25 | Down $ -0.02 | $64.25 | $64.25 | 100 |
| 10:43 AM | $64.25 | Up $0.00 | $64.25 | $64.25 | 0 |
| 10:42 AM | $64.27 | Up $0.02 | $64.27 | $64.18 | 700 |
| 10:40 AM | $64.25 | Down $ -0.19 | $64.39 | $64.25 | 800 |
| 10:40 AM | $64.25 | Up $0.00 | $64.39 | $64.25 | 0 |
| 10:36 AM | $64.44 | Up $0.05 | $64.44 | $64.44 | 100 |
| 10:36 AM | $64.44 | Up $0.00 | $64.44 | $64.44 | 0 |
| 10:36 AM | $64.44 | Up $0.00 | $64.44 | $64.44 | 0 |
| 10:36 AM | $64.44 | Up $0.00 | $64.44 | $64.44 | 0 |
| 10:27 AM | $64.39 | Up $0.06 | $64.39 | $64.37 | 300 |
| 10:27 AM | $64.39 | Up $0.00 | $64.39 | $64.37 | 0 |
| 10:27 AM | $64.39 | Up $0.00 | $64.39 | $64.37 | 0 |
| 10:27 AM | $64.39 | Up $0.00 | $64.39 | $64.37 | 0 |
| 10:27 AM | $64.39 | Up $0.00 | $64.39 | $64.37 | 0 |
| 10:27 AM | $64.39 | Up $0.00 | $64.39 | $64.37 | 0 |
| 10:27 AM | $64.39 | Up $0.00 | $64.39 | $64.37 | 0 |
| 10:27 AM | $64.39 | Up $0.00 | $64.39 | $64.37 | 0 |
| 10:27 AM | $64.39 | Up $0.00 | $64.39 | $64.37 | 0 |
| 10:24 AM | $64.33 | Up $0.03 | $64.33 | $64.33 | 100 |
| 10:24 AM | $64.33 | Up $0.00 | $64.33 | $64.33 | 0 |
| 10:24 AM | $64.33 | Up $0.00 | $64.33 | $64.33 | 0 |
| 10:22 AM | $64.30 | Down $ -0.08 | $64.33 | $64.20 | 900 |
| 10:22 AM | $64.30 | Up $0.00 | $64.33 | $64.20 | 0 |
| 10:20 AM | $64.38 | Up $0.15 | $64.38 | $64.28 | 400 |
| 10:20 AM | $64.38 | Up $0.00 | $64.38 | $64.28 | 0 |
| 10:16 AM | $64.23 | Up $0.10 | $64.23 | $64.18 | 200 |
| 10:16 AM | $64.23 | Up $0.00 | $64.23 | $64.18 | 0 |
| 10:16 AM | $64.23 | Up $0.00 | $64.23 | $64.18 | 0 |
| 10:16 AM | $64.23 | Up $0.00 | $64.23 | $64.18 | 0 |
| 10:09 AM | $64.13 | Up $0.27 | $64.17 | $63.91 | 1,700 |
| 10:09 AM | $64.13 | Up $0.00 | $64.17 | $63.91 | 0 |
| 10:09 AM | $64.13 | Up $0.00 | $64.17 | $63.91 | 0 |
| 10:09 AM | $64.13 | Up $0.00 | $64.17 | $63.91 | 0 |
| 10:09 AM | $64.13 | Up $0.00 | $64.17 | $63.91 | 0 |
| 10:09 AM | $64.13 | Up $0.00 | $64.17 | $63.91 | 0 |
| 10:09 AM | $64.13 | Up $0.00 | $64.17 | $63.91 | 0 |
| 10:06 AM | $63.86 | Down $ -0.06 | $63.87 | $63.86 | 300 |
| 10:06 AM | $63.86 | Up $0.00 | $63.87 | $63.86 | 0 |
| 10:06 AM | $63.86 | Up $0.00 | $63.87 | $63.86 | 0 |
| 10:04 AM | $63.92 | Up $0.07 | $63.92 | $63.86 | 1,600 |
| 10:04 AM | $63.92 | Up $0.00 | $63.92 | $63.86 | 0 |
| 10:03 AM | $63.85 | Up $0.06 | $63.85 | $63.84 | 200 |
| 09:50 AM | $63.79 | Down $ -0.04 | $63.79 | $63.79 | 100 |
| 09:50 AM | $63.79 | Up $0.00 | $63.79 | $63.79 | 0 |
| 09:50 AM | $63.79 | Up $0.00 | $63.79 | $63.79 | 0 |
| 09:50 AM | $63.79 | Up $0.00 | $63.79 | $63.79 | 0 |
| 09:50 AM | $63.79 | Up $0.00 | $63.79 | $63.79 | 0 |
| 09:50 AM | $63.79 | Up $0.00 | $63.79 | $63.79 | 0 |
| 09:50 AM | $63.79 | Up $0.00 | $63.79 | $63.79 | 0 |
| 09:50 AM | $63.79 | Up $0.00 | $63.79 | $63.79 | 0 |
| 09:50 AM | $63.79 | Up $0.00 | $63.79 | $63.79 | 0 |
| 09:50 AM | $63.79 | Up $0.00 | $63.79 | $63.79 | 0 |
| 09:50 AM | $63.79 | Up $0.00 | $63.79 | $63.79 | 0 |
| 09:50 AM | $63.79 | Up $0.00 | $63.79 | $63.79 | 0 |
| 09:50 AM | $63.79 | Up $0.00 | $63.79 | $63.79 | 0 |
| 09:49 AM | $63.83 | Down $ -0.15 | $63.93 | $63.83 | 500 |
| 09:47 AM | $63.98 | Down $ -0.02 | $63.98 | $63.87 | 800 |
| 09:47 AM | $63.98 | Up $0.00 | $63.98 | $63.87 | 0 |
| 09:46 AM | $64.00 | Up $0.11 | $64.00 | $63.77 | 1,000 |
| 09:45 AM | $63.89 | Down $ -0.29 | $63.89 | $63.57 | 1,400 |
| 09:36 AM | $64.18 | Down $ -0.05 | $64.18 | $64.18 | 400 |
| 09:36 AM | $64.18 | Up $0.00 | $64.18 | $64.18 | 0 |
| 09:36 AM | $64.18 | Up $0.00 | $64.18 | $64.18 | 0 |
| 09:36 AM | $64.18 | Up $0.00 | $64.18 | $64.18 | 0 |
| 09:36 AM | $64.18 | Up $0.00 | $64.18 | $64.18 | 0 |
| 09:36 AM | $64.18 | Up $0.00 | $64.18 | $64.18 | 0 |
| 09:36 AM | $64.18 | Up $0.00 | $64.18 | $64.18 | 0 |
| 09:36 AM | $64.18 | Up $0.00 | $64.18 | $64.18 | 0 |
| 09:36 AM | $64.18 | Up $0.00 | $64.18 | $64.18 | 0 |
| 09:30 AM | $64.23 | Up $0.05 | $64.23 | $64.23 | 100 |
| 09:30 AM | $64.23 | Up $0.00 | $64.23 | $64.23 | 0 |
| 09:30 AM | $64.23 | Up $0.00 | $64.23 | $64.23 | 0 |
| 09:30 AM | $64.23 | Up $0.00 | $64.23 | $64.23 | 0 |
| 09:30 AM | $64.23 | Up $0.00 | $64.23 | $64.23 | 0 |
| 09:30 AM | $64.23 | Up $0.00 | $64.23 | $64.23 | 0 |
| Previous close | $64.18 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-10-2025 | $63.21 | $63.17 | $63.49 | $63.13 | 7,900 |
| 07-10-2025 | $64.18 | $63.24 | $64.29 | $62.86 | 75,100 |
| 06-10-2025 | $61.57 | $61.06 | $61.69 | $61.06 | 31,800 |
| 03-10-2025 | $61.00 | $61.36 | $61.36 | $60.73 | 32,200 |
| 02-10-2025 | $61.08 | $61.06 | $61.30 | $61.03 | 29,800 |
| 01-10-2025 | $61.38 | $61.69 | $61.70 | $61.24 | 24,500 |
| 30-09-2025 | $61.38 | $60.17 | $61.45 | $60.14 | 24,900 |
| 29-09-2025 | $60.45 | $60.48 | $60.71 | $60.33 | 48,600 |
| 26-09-2025 | $59.84 | $59.70 | $59.90 | $59.60 | 76,800 |
| 24-09-2025 | $59.34 | $58.81 | $59.37 | $58.64 | 61,200 |
| 23-09-2025 | $58.18 | $59.34 | $59.34 | $57.94 | 42,400 |
| 22-09-2025 | $60.01 | $59.75 | $60.29 | $59.62 | 83,500 |
| 19-09-2025 | $59.66 | $59.14 | $59.89 | $59.14 | 69,100 |
| 18-09-2025 | $59.37 | $59.73 | $60.20 | $59.34 | 16,900 |
| 17-09-2025 | $58.91 | $59.20 | $59.78 | $58.85 | 41,700 |
| 16-09-2025 | $59.13 | $59.12 | $59.28 | $58.67 | 30,200 |
| 15-09-2025 | $59.08 | $58.97 | $59.13 | $58.66 | 132,200 |
| 12-09-2025 | $58.17 | $58.17 | $58.50 | $58.12 | 18,200 |
| 11-09-2025 | $58.48 | $58.29 | $58.50 | $57.99 | 48,100 |
| 10-09-2025 | $57.33 | $57.06 | $57.36 | $56.73 | 50,100 |
| 09-09-2025 | $57.01 | $56.53 | $57.18 | $56.51 | 31,600 |
| 08-09-2025 | $57.70 | $57.10 | $57.73 | $56.99 | 40,900 |
| 05-09-2025 | $57.74 | $57.06 | $57.79 | $57.01 | 28,000 |
| 04-09-2025 | $56.58 | $56.37 | $56.60 | $56.24 | 35,400 |
| 03-09-2025 | $56.14 | $56.35 | $56.70 | $56.06 | 36,900 |
| 29-08-2025 | $57.63 | $57.80 | $58.06 | $57.28 | 44,500 |
| 28-08-2025 | $58.81 | $59.46 | $59.52 | $58.63 | 65,700 |
| 27-08-2025 | $58.53 | $58.73 | $58.88 | $57.97 | 65,500 |
| 26-08-2025 | $58.15 | $58.09 | $58.56 | $57.66 | 383,000 |
| 25-08-2025 | $57.15 | $57.98 | $58.27 | $57.10 | 90,100 |
Graphs are not available, please refer to the detailed table