$9.50 -0.17 (%) Black Diamond Inc - NASDAQ

May. 22, 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
5/22/20159.639.669.379.50211,779
5/21/20159.619.749.479.67377,920
5/20/20159.839.839.469.60163,903
5/19/20159.689.919.639.83193,275
5/18/20159.759.779.539.63182,210
5/15/20159.479.819.449.78143,125
5/14/20159.419.549.349.51220,058
5/13/20159.739.739.359.39257,359
5/12/20159.479.999.339.72361,681
5/11/20158.949.268.929.21203,881
5/8/20159.109.108.908.9784,539
5/7/20158.859.108.859.03166,072
5/6/20159.079.148.848.86231,023
5/5/20158.849.048.849.04168,643
5/4/20159.049.178.818.81138,412
5/1/20159.029.168.849.02114,301
4/30/20158.989.198.859.01307,706
4/29/20159.039.178.829.00136,418
4/28/20158.989.148.839.10171,207
4/27/20159.039.208.938.99306,400
4/24/20159.219.308.989.05337,383
4/23/20159.309.459.229.25314,196
4/22/20159.499.509.159.35115,557
4/21/20159.509.649.429.50267,833
4/20/20159.249.499.189.48154,492
4/17/20159.389.489.079.21287,766
4/16/20159.179.499.159.48638,484
4/15/20159.709.739.549.66188,505
4/14/20159.699.809.589.68151,453
4/13/20159.769.869.639.65189,927
4/10/20159.829.829.729.75101,031
4/9/20159.829.929.679.78110,448
4/8/20159.619.939.619.80254,647
4/7/20159.479.679.479.60478,808
4/6/20159.439.749.409.53242,891
4/2/20159.489.849.369.45277,800
4/1/20159.419.549.409.47226,155
3/31/20159.609.689.429.45252,157
3/30/20159.659.849.509.71181,146
3/27/20159.7710.029.549.62406,867
3/26/201510.0810.209.8510.00174,477
3/25/20159.8110.099.8010.07189,665
3/24/201510.0210.089.809.83285,309
3/23/20159.9610.209.919.97392,778
3/20/20159.8010.019.759.99569,091
3/19/201510.0210.409.759.82802,655
3/18/20159.5710.759.4110.362,273,233
3/17/20158.489.848.459.646,587,772
3/16/20157.387.517.037.05379,042
3/13/20157.637.697.297.31169,569
3/12/20157.477.637.477.61118,354
3/11/20157.137.477.097.43167,351
3/10/20157.147.197.057.11232,093
3/9/20157.407.407.117.19260,175
3/6/20157.297.447.297.34161,854
3/5/20157.277.397.107.30261,850
3/4/20157.247.357.037.31216,519
3/3/20157.187.307.067.25162,759
3/2/20157.267.347.127.18188,980
2/27/20156.787.356.787.25175,147
2/26/20156.806.866.736.80749,712
2/25/20156.716.866.676.81111,211
2/24/20156.586.746.566.7177,222
2/23/20156.626.666.526.57147,527
2/20/20156.856.856.616.6791,512
2/19/20156.666.896.666.8392,203
2/18/20156.877.016.616.67110,877
2/17/20156.977.026.836.9193,216
2/13/20156.876.946.626.9287,135
2/12/20156.726.856.686.83108,238
2/11/20156.706.736.536.70110,968
2/10/20156.857.006.676.7288,648
2/9/20156.876.996.756.78110,849
2/6/20156.556.956.466.87192,455
2/5/20156.326.656.326.58637,786
2/4/20156.466.536.256.32513,742
2/3/20156.406.566.346.47218,304
2/2/20156.366.506.336.34297,123
1/30/20156.556.706.326.36293,528
1/29/20156.516.656.496.57288,399
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
  • Showing 1-100 of 1,246 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center