$4.03 -0.04 (%) Black Diamond Inc - NASDAQ

Feb. 11, 2016 | 10:02 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDE historical data

Date Open High Low Close Volume
2/10/20164.044.214.024.0771,327
2/9/20164.084.184.014.0372,464
2/8/20164.084.184.004.16131,605
2/5/20164.084.264.074.10108,403
2/4/20164.244.304.224.2770,086
2/3/20164.204.274.064.24112,752
2/2/20164.454.474.154.1882,192
2/1/20164.504.564.374.4867,985
1/29/20164.504.704.464.54147,284
1/28/20164.384.524.364.50152,936
1/27/20164.404.454.314.3599,408
1/26/20164.334.524.334.44116,354
1/25/20164.554.624.284.2969,856
1/22/20164.474.614.454.55224,128
1/21/20164.014.463.974.40178,914
1/20/20163.954.093.854.00206,781
1/19/20164.024.103.954.02209,411
1/15/20163.954.073.953.96228,805
1/14/20164.044.114.014.05261,633
1/13/20164.134.164.014.02261,826
1/12/20164.084.144.034.10324,931
1/11/20164.174.224.064.06211,431
1/8/20164.204.314.154.17205,478
1/7/20164.214.274.134.18191,281
1/6/20164.324.354.244.2787,114
1/5/20164.384.404.274.3860,009
1/4/20164.384.404.244.37124,346
12/31/20154.464.484.414.42166,986
12/30/20154.544.584.414.49151,918
12/29/20154.514.614.514.56145,089
12/28/20154.574.634.454.51165,205
12/24/20154.514.684.514.60103,010
12/23/20154.494.634.474.52160,683
12/22/20154.414.584.414.50207,797
12/21/20154.524.564.394.44176,949
12/18/20154.484.544.414.47138,047
12/17/20154.644.664.484.49151,208
12/16/20154.494.704.434.63227,285
12/15/20154.284.494.284.48264,669
12/14/20154.364.494.264.27248,368
12/11/20154.514.594.344.41152,859
12/10/20154.524.744.504.59365,014
12/9/20154.364.594.364.56277,394
12/8/20154.504.574.374.42265,857
12/7/20154.614.674.464.55225,625
12/4/20154.734.734.624.65188,382
12/3/20154.824.854.704.76160,131
12/2/20154.854.884.804.82117,410
12/1/20154.864.904.814.84124,751
11/30/20154.904.964.834.87591,301
11/27/20154.945.044.854.89258,099
11/25/20154.794.974.774.93408,250
11/24/20154.674.854.564.78421,319
11/23/20154.564.714.564.60268,175
11/20/20154.324.644.304.60377,249
11/19/20154.384.604.284.30523,939
11/18/20154.024.244.024.22428,355
11/17/20154.154.153.993.99435,006
11/16/20154.064.154.024.10436,401
11/13/20154.254.254.094.12415,063
11/12/20154.024.274.024.23772,902
11/11/20154.014.073.944.02955,737
11/10/20154.434.573.803.992,648,755
11/9/20155.255.395.165.17284,352
11/6/20155.375.485.325.3896,372
11/5/20155.435.455.275.39219,747
11/4/20155.565.595.405.43110,425
11/3/20155.565.615.495.55184,115
11/2/20155.545.635.475.55126,960
10/30/20155.545.645.345.54267,507
10/29/20155.405.615.405.51164,346
10/28/20155.355.495.265.49190,295
10/27/20155.255.425.165.35281,962
10/26/20155.265.345.205.24136,564
10/23/20155.135.275.135.24141,379
10/22/20155.075.195.015.14155,000
10/21/20155.175.195.035.03269,985
10/20/20155.175.205.105.17224,957
10/19/20155.335.485.165.17175,478
10/16/20155.425.495.365.37169,770
10/15/20155.385.475.325.39218,183
10/14/20155.435.505.315.39281,998
10/13/20155.665.665.465.46247,775
10/12/20155.555.705.555.67245,839
10/9/20155.655.705.305.53782,754
10/8/20156.406.545.535.64917,556
10/7/20156.166.486.166.47202,617
10/6/20156.106.946.106.15118,063
10/5/20156.026.205.986.1396,345
10/2/20155.765.995.625.99202,337
10/1/20156.316.385.795.80451,496
9/30/20156.366.466.246.28151,060
9/29/20156.296.406.216.30257,640
9/28/20156.446.466.246.27240,744
9/25/20156.746.776.486.50289,097
9/24/20156.576.766.446.72197,767
9/23/20156.706.736.536.65257,501
9/22/20156.736.816.536.70445,107
9/21/20157.067.136.756.77754,027
9/18/20156.947.106.887.04437,342
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center