Black Diamond Inc $11.41

down 0.00


23/4/2014 08:10 PM  |  NASDAQ : BDE  
Industries : Consumer Durables / Sporting Goods
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDE historical data

Date Open High Low Close Volume
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
3/28/201411.7712.3211.7712.0896,858
3/27/201411.7912.0011.5511.8196,586
3/26/201412.0012.1611.7311.8086,313
3/25/201412.0812.3611.8212.01123,589
3/24/201412.1612.1711.7711.9958,886
3/21/201412.2612.5012.0912.1280,329
3/20/201412.1112.2111.8312.2075,255
3/19/201412.0212.1411.8312.0983,619
3/18/201411.6412.0911.6111.9999,530
3/17/201411.7611.8511.5911.6081,769
3/14/201411.6111.7611.6111.6556,884
3/13/201412.1112.1911.5911.65121,105
3/12/201411.7212.0611.6212.0585,639
3/11/201412.2412.3011.7711.8070,249
3/10/201412.1212.4511.9212.20151,027
3/7/201411.8412.1211.8112.09153,767
3/6/201411.6411.8111.5511.75122,357
3/5/201411.4211.6911.3311.66130,455
3/4/201411.4711.7510.8111.43340,949
3/3/201410.5310.8710.5010.81210,904
2/28/201410.7710.8110.5010.58139,449
2/27/201410.5710.8010.5010.74110,741
2/26/201410.5810.8010.5010.5661,073
2/25/201410.5510.5610.4310.52104,268
2/24/201410.1510.6810.1510.50161,151
2/21/201410.2210.2710.0310.10133,871
2/20/201410.0310.329.9910.15155,373
2/19/20149.9210.109.709.98192,418
2/18/20149.6910.129.629.99192,381
2/14/20149.879.979.619.71274,288
2/13/20149.409.919.149.80494,029
2/12/20149.7810.119.399.40753,144
2/11/201410.3810.5310.1610.24321,562
2/10/201410.3510.5110.3410.38201,451
2/7/201410.5710.9510.3510.36120,749
2/6/201410.3910.6510.3910.58208,295
2/5/201410.3010.4910.0810.35181,875
2/4/201410.6010.6810.3110.33189,327
2/3/201410.5110.8110.1010.60226,388
1/31/201410.4810.8410.4110.65208,117
1/30/201410.6110.9210.3310.65523,934
1/29/201411.3211.3210.4310.48989,420
1/28/201411.5411.6211.3211.38161,610
1/27/201411.9111.9311.2111.47380,933
1/24/201412.7012.7011.6611.821,170,360
1/23/201414.1714.1712.6412.71549,612
1/22/201414.0014.2013.9214.1890,292
1/21/201413.8414.0013.5213.98139,091
1/17/201413.9313.9613.7013.76149,115
1/16/201413.9714.1013.8413.9895,276
1/15/201414.3114.4413.8913.99109,789
1/14/201414.1214.4813.9014.32135,597
1/13/201414.0914.5513.8614.02118,703
1/10/201413.6614.1913.2514.08100,034
1/9/201413.5813.6713.3213.63153,870
1/8/201413.6513.6813.3613.5089,495
1/7/201413.3113.6813.0913.63111,322
1/6/201413.3313.4313.0013.16119,627
1/3/201413.3213.4413.2513.27119,207
1/2/201413.3613.4813.1713.32156,051
12/31/201313.4513.5813.3013.33124,238
12/30/201313.1013.9713.1013.3871,272
12/27/201313.0213.1812.8613.0895,219
12/26/201312.8913.1012.8912.96120,003
12/24/201312.6813.0012.6712.87260,494
12/23/201312.9512.9912.5712.71216,674
12/20/201312.4013.1412.3612.91454,671
12/19/201312.7512.7612.5312.5753,562
12/18/201312.7112.8412.5112.73161,897
12/17/201312.5912.7612.4312.7348,072
12/16/201312.7512.8012.3912.55104,265
12/13/201312.7512.8412.5012.6740,703
12/12/201312.7012.8412.5712.69167,992
12/11/201312.8012.9612.5512.65101,053
12/10/201312.7613.0412.7412.7583,016
12/9/201312.8412.8512.6212.78120,964
12/6/201312.5713.0212.5712.85113,573
12/5/201312.4012.5312.2012.45134,521
12/4/201312.5612.6512.1912.42128,189
12/3/201313.0813.1512.5312.64142,900
12/2/201313.3113.4613.0613.1379,187
11/29/201313.5813.6213.3113.3577,179
11/27/201313.4713.5413.3813.50322,734
Trading Center