BLACK DIAMOND $9.16


18/6/2013 04:18 PM  |  NASDAQ : BDE  |  Industries : Manufacturing / Other Miscellaneous Manufacturing
Type:

BDE historical data

Date Open High Low Close Volume
6/18/2013 9.22 9.26 9.07 9.16 1451
6/17/2013 9.08 9.24 9.01 9.16 1665
6/14/2013 8.94 9.03 8.75 9.00 1896
6/13/2013 8.80 8.93 8.64 8.92 1325
6/12/2013 8.82 8.84 8.72 8.77 1507
6/11/2013 8.75 8.86 8.67 8.75 929
6/10/2013 8.80 8.88 8.69 8.78 897
6/7/2013 8.94 8.97 8.71 8.76 888
6/6/2013 8.82 8.93 8.68 8.86 686
6/5/2013 8.93 9.01 8.81 8.85 770
6/4/2013 8.87 9.06 8.87 8.95 1106
6/3/2013 8.96 8.97 8.73 8.91 2106
5/31/2013 8.72 9.01 8.69 8.97 1766
5/30/2013 8.80 8.84 8.74 8.78 1098
5/29/2013 8.75 8.87 8.74 8.75 1103
5/28/2013 8.95 9.11 8.79 8.79 1520
5/24/2013 8.68 9.00 8.65 8.88 3311
5/23/2013 8.72 8.75 8.63 8.68 2357
5/22/2013 8.95 9.05 8.63 8.74 2178
5/21/2013 9.00 9.06 8.82 8.93 1604
5/20/2013 8.85 9.16 8.85 9.03 2019
5/17/2013 8.85 8.98 8.79 8.95 1511
5/16/2013 8.81 8.88 8.73 8.78 1507
5/15/2013 8.79 9.00 8.69 8.82 741
5/14/2013 8.95 8.97 8.79 8.81 1021
5/13/2013 8.86 9.20 8.82 8.97 1442
5/10/2013 8.97 9.03 8.83 8.90 1251
5/9/2013 8.86 8.99 8.70 8.96 2128
5/8/2013 8.87 8.96 8.80 8.89 1935
5/7/2013 9.50 9.52 8.96 8.97 7690
5/6/2013 9.90 9.99 9.78 9.92 1561
5/3/2013 9.70 9.99 9.67 9.85 2070
5/2/2013 9.55 9.74 9.55 9.65 1227
5/1/2013 9.80 9.84 9.29 9.48 1613
4/30/2013 9.95 9.99 9.78 9.80 2349
4/29/2013 9.97 10.00 9.84 9.95 896
4/26/2013 9.98 10.00 9.80 9.94 1011
4/25/2013 9.90 10.11 9.75 9.98 660
4/24/2013 9.81 10.05 9.80 9.85 1357
4/23/2013 9.60 9.80 9.42 9.76 448
4/22/2013 9.45 9.53 9.25 9.52 715
4/19/2013 9.29 9.42 9.21 9.39 376
4/18/2013 9.27 9.35 9.09 9.31 675
4/17/2013 9.36 9.36 9.09 9.28 1013
4/16/2013 9.09 9.44 9.09 9.42 584
4/15/2013 9.45 9.50 8.88 9.00 1266
4/12/2013 9.42 9.55 9.25 9.52 869
4/11/2013 9.17 9.48 9.11 9.42 974
4/10/2013 8.89 9.40 8.89 9.19 976
4/9/2013 8.98 8.98 8.76 8.90 482
4/8/2013 9.18 9.23 8.92 9.02 485
4/5/2013 8.71 9.15 8.64 9.13 930
4/4/2013 8.71 8.84 8.63 8.84 825
4/3/2013 9.00 9.00 8.59 8.75 1064
4/2/2013 9.03 9.09 8.98 9.01 1399
4/1/2013 9.12 9.21 8.85 8.99 1187
3/28/2013 9.10 9.20 9.00 9.11 970
3/27/2013 8.75 9.13 8.65 9.09 1297
3/26/2013 8.84 8.90 8.71 8.79 605
3/25/2013 8.84 8.89 8.70 8.78 1613
3/22/2013 8.82 8.86 8.67 8.73 1488
3/21/2013 8.60 8.94 8.60 8.75 539
3/20/2013 8.77 8.83 8.53 8.67 574
3/19/2013 8.71 8.91 8.60 8.73 797
3/18/2013 8.72 8.85 8.06 8.68 844
3/15/2013 8.80 8.87 8.73 8.81 1822
3/14/2013 8.79 8.86 8.66 8.77 953
3/13/2013 8.81 8.93 8.63 8.74 2441
3/12/2013 8.10 8.74 8.09 8.66 4219
3/11/2013 7.86 8.05 7.81 8.04 594
3/8/2013 7.94 8.00 7.80 7.85 479
3/7/2013 7.88 7.98 7.80 7.86 384
3/6/2013 7.98 8.27 7.89 7.90 1591
3/5/2013 8.02 8.16 7.90 7.99 671
3/4/2013 7.91 8.14 7.90 8.00 1186
3/1/2013 7.96 8.15 7.88 7.90 732
2/28/2013 8.00 8.16 7.95 7.98 686
2/27/2013 8.06 8.17 7.99 8.00 794
2/26/2013 8.10 8.34 7.89 8.08 596
2/25/2013 8.36 8.37 8.04 8.06 889
2/22/2013 8.22 8.41 8.13 8.36 927
2/21/2013 8.03 8.21 8.00 8.20 652
2/20/2013 8.00 8.18 7.97 8.02 644
2/19/2013 8.00 8.23 7.95 8.01 708
2/15/2013 8.00 8.25 7.55 8.04 7150
2/14/2013 8.38 8.50 8.26 8.37 1379
2/13/2013 8.40 8.50 8.25 8.36 769
2/12/2013 8.52 8.56 8.22 8.39 873
2/11/2013 8.47 8.64 8.36 8.49 529
2/8/2013 8.37 8.66 8.34 8.49 1325
2/7/2013 8.05 8.41 7.99 8.37 575
2/6/2013 7.99 8.18 7.94 8.04 4817
2/5/2013 7.95 8.41 7.92 8.01 1161
2/4/2013 8.00 8.08 7.71 7.93 1110
2/1/2013 7.70 8.12 7.70 8.02 1079
1/31/2013 7.80 7.90 7.63 7.65 1777
1/30/2013 8.00 8.05 7.77 7.80 2257
1/29/2013 8.65 8.91 7.82 8.00 2774
1/28/2013 8.56 8.77 8.55 8.63 1242
1/25/2013 8.86 8.86 8.46 8.55 1037
Marketplace
Trading Center