$4.90 +0.08 (%) Black Diamond Inc - NASDAQ

Sep. 27, 2016 | 12:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDE historical data

Date Open High Low Close Volume
9/26/20164.794.894.794.8229,206
9/23/20164.854.894.794.8438,278
9/22/20164.774.894.774.8531,449
9/21/20164.804.854.774.7939,029
9/20/20164.874.884.804.8118,712
9/19/20164.834.974.794.8564,582
9/16/20164.714.874.664.8675,105
9/15/20164.764.804.654.7140,831
9/14/20164.744.814.694.7734,325
9/13/20164.804.854.754.7748,342
9/12/20164.804.854.804.8341,677
9/9/20164.934.954.824.8259,220
9/8/20164.904.984.784.9383,592
9/7/20164.805.004.804.9090,555
9/6/20164.704.834.684.8181,911
9/2/20164.664.704.634.6820,175
9/1/20164.604.704.604.6532,929
8/31/20164.564.624.534.6075,938
8/30/20164.554.644.554.5963,258
8/29/20164.504.554.454.5570,776
8/26/20164.524.524.414.4542,225
8/25/20164.504.504.464.4952,049
8/24/20164.464.504.464.4915,842
8/23/20164.534.534.494.5050,021
8/22/20164.524.594.504.5219,083
8/19/20164.514.594.514.5517,654
8/18/20164.484.574.484.5150,131
8/17/20164.544.554.484.5021,246
8/16/20164.654.654.564.5751,053
8/15/20164.654.724.654.6747,533
8/12/20164.644.674.614.6537,845
8/11/20164.644.684.554.65127,359
8/10/20164.744.744.604.6542,229
8/9/20164.784.814.754.7551,997
8/8/20164.494.964.494.75263,408
8/5/20164.324.504.324.3595,800
8/4/20164.274.344.254.3367,278
8/3/20164.164.274.154.2689,283
8/2/20164.214.334.154.15262,325
8/1/20164.234.264.204.22198,473
7/29/20164.214.244.184.2133,835
7/28/20164.264.294.214.2449,725
7/27/20164.264.284.214.2851,239
7/26/20164.254.314.204.2673,262
7/25/20164.204.364.184.2662,601
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center