$6.55 0.00 (%) Black Diamond Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDE historical data

Date Open High Low Close Volume
12/8/20166.556.656.506.5561,988
12/7/20166.706.756.556.5552,047
12/6/20166.456.856.376.7092,390
12/5/20166.306.456.286.4097,487
12/2/20166.356.356.156.2091,297
12/1/20166.206.406.136.4076,340
11/30/20166.256.306.076.15183,662
11/29/20166.106.435.966.25396,041
11/28/20166.106.206.006.1062,417
11/25/20166.106.256.006.1545,653
11/23/20166.006.105.956.1081,774
11/22/20166.006.155.936.00122,821
11/21/20166.006.105.806.00110,253
11/18/20166.156.155.905.95150,537
11/17/20166.206.206.056.1578,011
11/16/20166.206.256.056.2082,487
11/15/20166.306.306.006.15146,442
11/14/20166.206.356.056.30313,777
11/11/20165.856.205.756.20302,264
11/10/20165.555.905.555.90244,450
11/9/20165.605.805.475.55195,084
11/8/20165.755.955.505.60340,428
11/7/20165.655.805.605.70553,249
11/4/20165.405.705.365.55639,513
11/3/20165.355.455.305.3572,636
11/2/20165.205.405.205.3582,538
11/1/20165.205.345.035.20185,917
10/31/20164.855.104.854.9550,256
10/28/20164.904.954.754.9064,888
10/27/20164.955.004.904.9017,559
10/26/20164.955.034.904.9085,000
10/25/20164.955.054.954.95154,910
10/24/20165.055.054.954.9561,487
10/21/20165.005.054.955.00144,954
10/20/20164.955.004.954.9541,713
10/19/20164.955.004.905.0081,382
10/18/20164.955.004.955.0074,354
10/17/20165.005.054.955.0089,429
10/14/20164.905.004.905.0037,073
10/13/20165.005.004.904.9525,105
10/12/20165.055.054.905.0031,395
10/11/20165.005.004.855.0051,287
10/10/20164.955.004.905.0034,896
10/7/20164.944.964.844.9325,109
10/6/20165.015.164.874.9385,223
10/5/20165.005.094.975.0574,745
10/4/20165.045.074.934.9862,507
10/3/20165.145.215.025.04101,699
9/30/20165.055.214.975.1492,591
9/29/20165.065.145.045.06126,751
9/28/20165.005.164.985.07124,393
9/27/20164.855.034.854.9864,757
9/26/20164.794.894.794.8229,206
9/23/20164.854.894.794.8438,278
9/22/20164.774.894.774.8531,449
9/21/20164.804.854.774.7939,029
9/20/20164.874.884.804.8118,712
9/19/20164.834.974.794.8564,582
9/16/20164.714.874.664.8675,105
9/15/20164.764.804.654.7140,831
9/14/20164.744.814.694.7734,325
9/13/20164.804.854.754.7748,342
9/12/20164.804.854.804.8341,677
9/9/20164.934.954.824.8259,220
9/8/20164.904.984.784.9383,592
9/7/20164.805.004.804.9090,555
9/6/20164.704.834.684.8181,911
9/2/20164.664.704.634.6820,175
9/1/20164.604.704.604.6532,929
8/31/20164.564.624.534.6075,938
8/30/20164.554.644.554.5963,258
8/29/20164.504.554.454.5570,776
8/26/20164.524.524.414.4542,225
8/25/20164.504.504.464.4952,049
8/24/20164.464.504.464.4915,842
8/23/20164.534.534.494.5050,021
8/22/20164.524.594.504.5219,083
8/19/20164.514.594.514.5517,654
8/18/20164.484.574.484.5150,131
8/17/20164.544.554.484.5021,246
8/16/20164.654.654.564.5751,053
8/15/20164.654.724.654.6747,533
8/12/20164.644.674.614.6537,845
8/11/20164.644.684.554.65127,359
8/10/20164.744.744.604.6542,229
8/9/20164.784.814.754.7551,997
8/8/20164.494.964.494.75263,408
8/5/20164.324.504.324.3595,800
8/4/20164.274.344.254.3367,278
8/3/20164.164.274.154.2689,283
8/2/20164.214.334.154.15262,325
8/1/20164.234.264.204.22198,473
7/29/20164.214.244.184.2133,835
7/28/20164.264.294.214.2449,725
7/27/20164.264.284.214.2851,239
7/26/20164.254.314.204.2673,262
7/25/20164.204.364.184.2662,601
7/22/20164.324.344.204.2332,698
7/21/20164.424.494.324.3336,809
7/20/20164.504.524.434.4477,721
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center