Black Diamond Inc $8.24

down -0.22


20/8/2014 04:00 PM  |  NASDAQ : BDE  
Industries : Consumer Durables / Sporting Goods
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDE historical data

Date Open High Low Close Volume
8/20/20148.378.418.128.24151,921
8/19/20147.868.477.848.46365,421
8/18/20147.987.987.507.64424,372
8/15/20148.108.207.837.90385,214
8/14/20148.008.087.897.98296,874
8/13/20148.058.107.958.03361,074
8/12/20148.108.407.738.09907,125
8/11/20148.759.148.658.87310,921
8/8/20148.688.778.588.68294,919
8/7/20148.818.978.518.68190,378
8/6/20148.869.038.768.77136,897
8/5/20148.879.008.778.95100,049
8/4/20148.688.968.398.87116,097
8/1/20148.829.008.578.61184,841
7/31/20149.289.298.778.78192,182
7/30/20149.529.629.309.35103,873
7/29/20148.909.718.909.50267,175
7/28/201410.2110.409.9610.00125,805
7/25/201410.4610.5710.2010.2364,765
7/24/201410.5210.7010.4310.5791,433
7/23/201410.5810.5910.4310.4626,612
7/22/201410.8710.8710.5810.5867,822
7/21/201410.5310.8610.3910.7781,868
7/18/201410.3310.6910.3310.6356,737
7/17/201410.7010.7810.2810.3593,632
7/16/201410.8310.8610.6810.7041,648
7/15/201410.9011.0210.6610.7151,545
7/14/201410.7710.9710.6710.8747,785
7/11/201410.6610.7610.6010.6431,724
7/10/201410.4510.8110.4110.6970,583
7/9/201410.7710.8010.6110.6856,533
7/8/201410.8610.8910.6910.69148,639
7/7/201411.1611.3010.8810.9398,242
7/3/201411.0611.2711.0611.2338,195
7/2/201411.1811.1910.9911.06103,448
7/1/201411.2511.4211.0811.22138,614
6/30/201411.3811.5211.0311.22126,467
6/27/201411.3411.5011.2611.37231,487
6/26/201411.6511.6511.3111.4446,942
6/25/201411.5011.6211.3511.6065,344
6/24/201411.9312.0711.4811.5175,564
6/23/201411.8512.0411.6511.9699,357
6/20/201412.1712.2111.7711.93204,948
6/19/201412.0312.6012.0012.06304,488
6/18/201411.3211.7011.3011.60129,223
6/17/201411.0111.4611.0111.3556,290
6/16/201411.0011.1210.9511.0552,194
6/13/201411.2911.2911.0011.0433,143
6/12/201411.3111.4011.1811.2389,025
6/11/201411.4411.4711.2311.3233,539
6/10/201411.1811.5011.1411.5098,771
6/9/201411.0811.3710.9911.2356,588
6/6/201411.0311.1810.7411.1085,217
6/5/201410.6510.9610.5410.95119,943
6/4/201410.5510.7610.5010.6397,349
6/3/201410.6310.8210.4310.67135,320
6/2/201410.7910.7910.5010.6694,838
5/30/201410.8310.8510.5810.7885,658
5/29/201410.8910.9210.7910.8052,159
5/28/201410.8710.9610.7710.8491,778
5/27/201410.9411.1610.8310.86122,300
5/23/201410.7810.9010.7010.8390,893
5/22/201410.6210.8210.4010.7550,694
5/21/201410.7410.7710.4610.6276,573
5/20/201410.7510.8510.4810.69166,850
5/19/201410.6510.8210.6510.75205,674
5/16/201410.5410.7210.3010.72180,104
5/15/201410.7010.8410.5210.55103,338
5/14/201411.3411.3410.7210.76126,861
5/13/201411.3811.4911.2211.31128,091
5/12/201411.2911.4911.2311.37194,632
5/9/201410.8611.1910.7911.19134,275
5/8/201411.2011.3310.9410.94126,482
5/7/201410.7611.3710.6511.18129,434
5/6/201410.9711.3310.5010.78140,621
5/5/201411.0211.2510.8211.0279,504
5/2/201411.1611.2210.9811.09101,223
5/1/201411.1011.3610.9011.11149,612
4/30/201411.4511.4611.0311.15115,586
4/29/201411.3911.7011.3011.45103,167
4/28/201411.1411.3611.0711.2868,793
4/25/201411.2311.3110.9811.1486,070
4/24/201411.4511.6311.1611.3270,208
4/23/201411.6511.6511.3811.4152,921
4/22/201411.3011.6911.3011.6457,209
4/21/201411.0511.3710.9911.2773,748
4/17/201410.9411.0810.9410.9949,878
4/16/201411.0411.2110.8410.9763,918
4/15/201411.0911.1410.6910.91122,079
4/14/201411.1411.2210.9611.0375,191
4/11/201410.9011.3010.8711.0092,138
4/10/201411.3111.4510.8310.9796,572
4/9/201411.2811.3311.1311.31108,923
4/8/201411.2611.4511.1211.2762,275
4/7/201411.2511.4210.9711.21125,677
4/4/201411.8711.8811.2511.32110,783
4/3/201412.1112.1511.6411.7973,728
4/2/201412.2412.3412.0612.1193,456
4/1/201412.2812.3412.0012.22157,062
3/31/201412.1112.3912.0312.23153,406
Trading Center