$4.20 +0.02 (%) Black Diamond Inc - NASDAQ

May. 27, 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
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
3/1/20164.354.554.314.54137,149
2/29/20164.224.304.154.30117,327
2/26/20164.314.344.114.2254,835
2/25/20164.264.354.184.2865,810
2/24/20164.174.294.134.2780,969
2/23/20164.174.404.174.18170,688
2/22/20164.254.254.174.20158,858
2/19/20164.194.204.164.1791,056
2/18/20164.204.244.114.20136,469
2/17/20164.194.234.144.20125,756
2/16/20164.144.204.074.1672,831
2/12/20164.054.164.004.1156,662
2/11/20164.034.073.954.0071,194
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center