$7.27 +0.18 (%) Black Diamond Inc - NASDAQ

Sep. 2, 2015 | 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
9/1/20157.357.427.057.09173,357
8/31/20157.467.527.277.45185,316
8/28/20157.347.527.287.50156,281
8/27/20157.217.447.117.40262,180
8/26/20157.147.257.057.16153,865
8/25/20157.257.297.017.02167,561
8/24/20157.177.397.017.12762,559
8/21/20157.427.547.337.50363,386
8/20/20157.517.647.427.56225,959
8/19/20157.507.747.437.55163,982
8/18/20157.557.617.307.50275,745
8/17/20157.457.757.457.60159,872
8/14/20157.557.617.347.43267,383
8/13/20157.777.897.537.57196,262
8/12/20158.008.097.507.76632,550
8/11/20159.009.007.208.111,475,856
8/10/20159.399.519.089.30336,215
8/7/20159.429.539.289.3686,852
8/6/20159.449.519.289.46135,317
8/5/20159.509.549.329.45138,017
8/4/20159.109.539.109.46267,823
8/3/20159.479.478.869.10525,701
7/31/20159.529.609.449.50161,182
7/30/20159.569.689.359.51236,602
7/29/20159.789.859.589.58253,147
7/28/201510.0910.099.779.80533,642
7/27/201510.0110.139.9410.04230,630
7/24/201510.1010.209.9510.08191,519
7/23/201510.1810.2010.0710.11116,634
7/22/201510.0210.1810.0010.1871,780
7/21/201510.0310.159.9910.07138,497
7/20/201510.0010.109.8310.02362,710
7/17/20159.9510.059.949.97376,720
7/16/20159.719.999.639.98323,363
7/15/20159.849.869.579.75188,794
7/14/20159.789.979.779.80110,283
7/13/20159.7810.019.789.83207,485
7/10/20159.169.899.169.79410,279
7/9/20158.878.988.808.94107,607
7/8/20159.009.008.718.79169,666
7/7/20159.099.158.779.02358,901
7/6/20159.219.339.069.11188,532
7/2/20159.409.419.269.2990,702
7/1/20159.339.439.229.41110,789
6/30/20159.539.549.209.24367,611
6/29/20159.519.549.169.48347,617
6/26/20159.769.779.559.60231,934
6/25/20159.719.849.649.7297,839
6/24/20159.649.689.589.67139,746
6/23/20159.519.699.509.6965,014
6/22/20159.669.669.489.52118,102
6/19/20159.709.799.599.63194,367
6/18/20159.549.789.549.70106,307
6/17/20159.609.609.439.50118,071
6/16/20159.269.619.249.60170,026
6/15/20159.339.369.219.30190,135
6/12/20159.639.639.379.38158,172
6/11/20159.859.869.609.6573,748
6/10/20159.899.989.769.86104,319
6/9/20159.789.929.659.83118,835
6/8/201510.0510.099.779.83159,988
6/5/20159.5010.199.4510.09426,447
6/4/20159.669.799.459.49281,394
6/3/20159.559.899.449.67378,403
6/2/20159.309.609.229.53299,583
6/1/20159.329.379.099.33173,857
5/29/20159.429.429.199.26324,092
5/28/20159.329.509.219.45140,679
5/27/20159.469.469.239.39174,249
5/26/20159.489.539.309.46228,417
5/22/20159.639.669.379.50211,779
5/21/20159.619.749.479.67377,920
5/20/20159.839.839.469.60163,903
5/19/20159.689.919.639.83193,275
5/18/20159.759.779.539.63182,210
5/15/20159.479.819.449.78143,125
5/14/20159.419.549.349.51220,058
5/13/20159.739.739.359.39257,359
5/12/20159.479.999.339.72361,681
5/11/20158.949.268.929.21203,881
5/8/20159.109.108.908.9784,539
5/7/20158.859.108.859.03166,072
5/6/20159.079.148.848.86231,023
5/5/20158.849.048.849.04168,643
5/4/20159.049.178.818.81138,412
5/1/20159.029.168.849.02114,301
4/30/20158.989.198.859.01307,706
4/29/20159.039.178.829.00136,418
4/28/20158.989.148.839.10171,207
4/27/20159.039.208.938.99306,400
4/24/20159.219.308.989.05337,383
4/23/20159.309.459.229.25314,196
4/22/20159.499.509.159.35115,557
4/21/20159.509.649.429.50267,833
4/20/20159.249.499.189.48154,492
4/17/20159.389.489.079.21287,766
4/16/20159.179.499.159.48638,484
4/15/20159.709.739.549.66188,505
4/14/20159.699.809.589.68151,453
4/13/20159.769.869.639.65189,927
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!