$8.42 +0.04 (%) Black Diamond Inc - NASDAQ

Dec. 26, 2014 | 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
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
1/24/201412.7012.7011.6611.821,170,358
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
11/26/201313.5513.6813.3613.42159,323
11/25/201313.4813.6913.3913.57152,663
11/22/201313.2013.5613.2013.39146,283
11/21/201313.1013.3913.0413.23177,204
11/20/201312.9013.5812.7913.00360,956
11/19/201312.7012.9412.7012.84183,078
11/18/201312.7513.0312.5812.63171,531
11/15/201312.7812.8212.6012.69117,317
11/14/201312.8012.9212.6212.7075,831
11/13/201312.5212.9412.5012.78133,304
11/12/201312.4112.6312.4112.54131,692
11/11/201312.5012.7112.3512.36117,726
11/8/201312.2812.6412.2012.45241,004
11/7/201312.7212.7812.2012.31391,446
11/6/201312.9212.9612.1512.74524,645
11/5/201313.3813.9212.8512.921,391,294
11/4/201314.8914.9714.5714.71416,241
11/1/201314.8415.0014.7414.90356,809
10/31/201314.6115.1514.4414.91353,052
10/30/201314.1514.6714.1514.61234,564
10/29/201314.2314.4614.0314.31188,463
10/28/201314.3314.5114.1414.23163,245
10/25/201314.3014.4214.0714.28136,944
10/24/201314.2514.3514.1714.24124,642
10/23/201314.2514.3214.0614.26157,895
10/22/201314.2614.4014.0614.2383,096
10/21/201314.5014.7814.2314.24143,158
10/18/201314.5714.5814.1514.45118,993
  • Showing 201-300 of 1,145 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center