$4.26 +0.03 (%) Black Diamond Inc - NASDAQ

Jul. 25, 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
7/22/20164.324.344.204.2332,698
7/21/20164.424.494.324.3336,809
7/20/20164.504.524.434.4477,721
7/19/20164.504.524.464.5044,167
7/18/20164.474.534.414.5070,463
7/15/20164.534.544.494.5068,386
7/14/20164.514.554.484.5173,070
7/13/20164.524.524.454.5074,607
7/12/20164.504.584.424.50332,707
7/11/20164.404.554.404.47163,899
7/8/20164.304.474.284.38196,710
7/7/20164.214.334.214.2687,540
7/6/20164.204.284.164.22101,218
7/5/20164.374.374.204.2176,749
7/1/20164.114.414.114.38148,229
6/30/20164.234.234.004.14116,155
6/29/20164.134.244.104.19102,201
6/28/20164.054.254.054.13109,156
6/27/20164.194.313.934.02285,946
6/24/20164.114.274.074.212,127,037
6/23/20164.324.324.134.21181,436
6/22/20164.304.324.214.26122,230
6/21/20164.324.374.234.32111,207
6/20/20164.454.484.314.34110,846
6/17/20164.384.444.374.44163,875
6/16/20164.364.394.214.3692,223
6/15/20164.324.424.304.3682,090
6/14/20164.294.354.264.3481,487
6/13/20164.314.324.214.2790,500
6/10/20164.314.354.274.3367,236
6/9/20164.334.394.324.3682,078
6/8/20164.294.394.254.3966,024
6/7/20164.314.364.284.3155,410
6/6/20164.224.334.184.3174,633
6/3/20164.284.394.174.18107,876
6/2/20164.204.314.174.3089,328
6/1/20164.124.264.124.18318,517
5/31/20164.204.274.124.1785,888
5/27/20164.184.274.184.2086,026
5/26/20164.244.274.154.1866,122
5/25/20164.384.394.204.22104,701
5/24/20164.154.364.154.3479,873
5/23/20164.194.244.114.1183,356
5/20/20164.104.224.064.1942,107
5/19/20164.164.214.024.07137,342
5/18/20164.204.294.184.2195,139
5/17/20164.354.354.214.22110,195
5/16/20164.334.404.294.3461,862
5/13/20164.304.384.274.3058,736
5/12/20164.404.434.294.30120,468
5/11/20164.344.414.314.35123,125
5/10/20164.204.424.154.35198,843
5/9/20163.994.223.994.17286,564
5/6/20164.054.063.954.00167,704
5/5/20164.064.074.014.0486,372
5/4/20164.044.153.974.03127,219
5/3/20164.244.294.014.08110,736
5/2/20164.254.314.154.2454,946
4/29/20164.344.464.224.25105,827
4/28/20164.454.454.314.3252,881
4/27/20164.484.484.414.4542,727
4/26/20164.434.484.354.4571,054
4/25/20164.444.474.394.4355,871
4/22/20164.454.484.424.4657,338
4/21/20164.424.454.404.4259,576
4/20/20164.414.494.384.40307,028
4/19/20164.434.474.404.43129,389
4/18/20164.474.484.384.4389,705
4/15/20164.494.544.484.5159,781
4/14/20164.554.574.484.5282,155
4/13/20164.584.584.454.56149,030
4/12/20164.474.564.474.5475,315
4/11/20164.514.554.454.5055,800
4/8/20164.594.594.454.4944,579
4/7/20164.474.574.454.5581,203
4/6/20164.554.604.454.48149,112
4/5/20164.574.614.524.5677,431
4/4/20164.554.604.514.5967,712
4/1/20164.464.554.344.52107,191
3/31/20164.344.614.314.52361,821
3/30/20164.484.534.154.32314,074
3/29/20164.484.534.384.4597,089
3/28/20164.444.574.404.4957,106
3/24/20164.504.504.394.4458,990
3/23/20164.744.814.524.5284,341
3/22/20164.804.814.744.7755,554
3/21/20164.724.854.724.82130,961
3/18/20164.804.854.714.76198,138
3/17/20164.864.924.754.82114,936
3/16/20164.724.894.674.8888,119
3/15/20165.125.194.684.72285,259
3/14/20164.874.914.604.6792,144
3/11/20164.724.914.614.89124,950
3/10/20164.714.774.664.6934,615
3/9/20164.734.814.724.7432,456
3/8/20164.824.904.694.6963,673
3/7/20164.624.964.624.87135,786
3/4/20164.604.694.594.63111,695
3/3/20164.594.704.544.60177,605
3/2/20164.574.594.484.57108,233
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center