$7.99 0.00 (%) Black Diamond Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDE historical data

Date Open High Low Close Volume
12/19/20147.998.007.857.99200,365
12/18/20148.218.257.957.99306,470
12/17/20148.488.508.018.12222,616
12/16/20148.288.608.228.46154,092
12/15/20148.598.698.318.32126,525
12/12/20148.688.988.578.57106,171
12/11/20148.809.058.688.7890,074
12/10/20149.169.238.808.81151,752
12/9/20148.779.208.639.16146,399
12/8/20148.928.958.688.89176,090
12/5/20148.909.118.778.90101,276
12/4/20149.059.148.848.90120,815
12/3/20148.699.068.639.05194,342
12/2/20148.778.948.578.66144,843
12/1/20149.139.168.738.73128,410
11/28/20149.239.359.049.0956,013
11/26/20149.319.479.139.21152,030
11/25/20149.379.499.209.31199,283
11/24/20148.809.508.809.32384,738
11/21/20148.688.808.558.69186,534
11/20/20148.538.658.478.52236,793
11/19/20148.818.868.438.56234,876
11/18/20149.089.208.838.84167,590
11/17/20148.879.178.858.99339,831
11/14/20148.908.938.678.81174,313
11/13/20148.999.308.808.90135,860
11/12/20148.549.008.548.99201,702
11/11/20148.378.598.368.57357,572
11/10/20148.458.458.288.36248,053
11/7/20148.038.618.038.45353,129
11/6/20148.488.607.908.02315,223
11/5/20148.278.558.158.45367,967
11/4/20147.968.437.528.27543,488
11/3/20147.797.807.497.57283,456
10/31/20148.068.197.707.76258,290
10/30/20147.928.007.277.84162,318
10/29/20148.038.037.807.94177,716
10/28/20147.858.077.618.00183,828
10/27/20147.847.877.777.79301,313
10/24/20147.878.007.867.93173,703
10/23/20147.757.997.747.84465,426
10/22/20147.878.117.697.85319,808
10/21/20148.018.357.818.01216,381
10/20/20147.557.837.557.79126,435
10/17/20147.747.977.397.62216,334
10/16/20147.607.717.467.60246,929
10/15/20147.227.657.137.64196,378
10/14/20147.477.557.257.27346,387
10/13/20147.347.547.117.36268,027
10/10/20147.627.747.217.25323,435
10/9/20147.868.057.607.65148,705
10/8/20147.738.047.677.95182,223
10/7/20147.907.927.727.75154,864
10/6/20147.788.077.607.98176,131
10/3/20147.737.867.597.75104,629
10/2/20147.557.647.257.64143,817
10/1/20147.547.827.427.52214,939
9/30/20147.617.837.537.56222,651
9/29/20147.607.687.527.6289,703
9/26/20147.617.767.617.6854,016
9/25/20147.817.817.517.60126,926
9/24/20147.737.867.637.8193,452
9/23/20147.698.057.647.6683,964
9/22/20147.697.737.557.7095,912
9/19/20147.817.947.687.70183,869
9/18/20147.737.877.717.7998,062
9/17/20147.727.907.677.71241,875
9/16/20147.988.027.747.75147,346
9/15/20148.118.137.977.99172,429
9/12/20148.238.268.008.11266,704
9/11/20148.008.297.938.22118,644
9/10/20148.328.427.908.05425,973
9/9/20148.538.538.248.33192,890
9/8/20148.508.668.378.55104,475
9/5/20148.408.598.388.5074,805
9/4/20148.408.568.378.4574,718
9/3/20148.638.738.338.38109,098
9/2/20148.558.558.248.55202,477
8/29/20148.408.578.348.48148,588
8/28/20148.678.698.368.37136,592
8/27/20148.618.758.508.73191,969
8/26/20148.578.708.428.61144,339
8/25/20148.528.648.428.52114,139
8/22/20148.358.568.318.4787,471
8/21/20148.258.438.148.31185,772
8/20/20148.378.418.128.24151,921
8/19/20147.868.477.848.46365,421
8/18/20147.987.987.507.64424,372
8/15/20148.108.207.837.90385,214
8/14/20148.008.087.897.98296,874
8/13/20148.058.107.958.03361,074
8/12/20148.108.407.738.09907,125
8/11/20148.759.148.658.87310,921
8/8/20148.688.778.588.68294,919
8/7/20148.818.978.518.68190,378
8/6/20148.869.038.768.77136,897
8/5/20148.879.008.778.95100,049
8/4/20148.688.968.398.87116,097
8/1/20148.829.008.578.61184,841
7/31/20149.289.298.778.78192,182
  • Showing 1-100 of 1,141 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center