$6.57 0.00 (%) Black Diamond Inc - NASDAQ

Jan. 29, 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
1/28/20156.676.696.506.50425,345
1/27/20156.616.736.556.62316,893
1/26/20157.057.056.656.70247,638
1/23/20157.027.076.886.99118,723
1/22/20156.997.076.857.04236,128
1/21/20156.796.956.776.92325,021
1/20/20157.037.106.656.80339,345
1/16/20157.097.186.966.99203,902
1/15/20157.427.427.067.12235,007
1/14/20157.117.487.107.39151,473
1/13/20157.367.487.097.17239,309
1/12/20157.257.497.207.35176,507
1/9/20157.517.547.177.23166,487
1/8/20157.527.767.457.54142,744
1/7/20157.648.007.457.56270,849
1/6/20157.958.087.287.61387,658
1/5/20158.348.588.248.26164,786
1/2/20158.728.828.318.36131,395
12/31/20148.628.878.608.7597,660
12/30/20148.548.848.548.5888,578
12/29/20148.408.608.208.58194,995
12/26/20148.398.668.278.4287,821
12/24/20148.168.408.078.3863,008
12/23/20148.008.217.988.14122,960
12/22/20147.988.087.907.9793,382
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
  • Showing 1-100 of 1,166 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center