$7.45 -0.05 (%) Black Diamond Inc - NASDAQ

Aug. 31, 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
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
12/29/20148.408.608.208.58194,995
12/26/20148.398.668.278.4287,821
12/24/20148.168.408.078.3863,008
12/23/20148.008.217.988.14122,960
12/22/20147.988.087.907.9793,382
12/19/20147.998.007.857.99200,365
12/18/20148.218.257.957.99306,470
12/17/20148.488.508.018.12222,616
12/16/20148.288.608.228.46154,092
12/15/20148.598.698.318.32126,525
12/12/20148.688.988.578.57106,171
12/11/20148.809.058.688.7890,074
12/10/20149.169.238.808.81151,752
12/9/20148.779.208.639.16146,399
12/8/20148.928.958.688.89176,090
12/5/20148.909.118.778.90101,276
12/4/20149.059.148.848.90120,815
12/3/20148.699.068.639.05194,342
12/2/20148.778.948.578.66144,843
12/1/20149.139.168.738.73128,410
11/28/20149.239.359.049.0956,013
11/26/20149.319.479.139.21152,030
11/25/20149.379.499.209.31199,283
11/24/20148.809.508.809.32384,738
11/21/20148.688.808.558.69186,534
11/20/20148.538.658.478.52236,793
11/19/20148.818.868.438.56234,876
11/18/20149.089.208.838.84167,590
11/17/20148.879.178.858.99339,831
11/14/20148.908.938.678.81174,313
11/13/20148.999.308.808.90135,860
11/12/20148.549.008.548.99201,702
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!