$7.75 -0.24 (%) Black Diamond Inc - NASDAQ

Sep. 16, 2014 | 05:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDE historical data

Date Open High Low Close Volume
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
10/17/201314.1514.5414.1214.48144,858
10/16/201314.3814.6014.1414.17249,334
10/15/201314.5514.5814.2514.32244,740
10/14/201314.4614.9014.3814.55392,304
10/11/201313.8214.5513.7814.50426,115
10/10/201313.7713.8913.6213.80202,515
10/9/201313.6813.9013.5913.64286,680
10/8/201313.9614.6813.6213.68446,205
10/7/201313.2214.2412.6713.99659,068
10/4/201312.0613.2112.0612.98401,631
10/3/201312.1512.2311.9312.0981,203
10/2/201312.1512.4212.0012.16133,124
10/1/201312.1212.3012.0912.19135,228
9/30/201312.1012.3511.9712.1675,540
9/27/201312.0912.3012.0912.1661,828
9/26/201312.1712.3212.0412.1652,687
9/25/201312.1712.4612.1012.13139,733
9/24/201312.3312.3312.0212.14112,888
9/23/201312.2512.3411.9512.32144,295
9/20/201312.2312.6812.0612.23188,013
9/19/201312.1812.2311.9512.11108,710
9/18/201312.0012.2811.7812.1296,755
9/17/201311.8512.1011.5611.9692,905
9/16/201312.2012.2111.7611.8293,437
9/13/201311.9112.1611.9112.07116,193
9/12/201311.9011.9811.7911.85102,898
9/11/201311.6312.0611.5811.89310,454
9/10/201311.0011.7310.9111.69236,181
9/9/201310.7111.0010.5510.98184,278
9/6/201310.7010.7010.3810.5879,872
9/5/201310.8010.9410.6310.65148,664
9/4/201310.9010.9010.7210.78149,483
9/3/201310.7210.9310.6010.88468,632
8/30/201310.3110.4210.2010.40329,857
8/29/201310.3110.5810.2910.35182,031
8/28/201310.4310.5310.2210.2963,604
8/27/201310.5710.6510.3510.4085,506
8/26/201310.9210.9710.6110.64115,300
8/23/201310.8210.9410.7910.8985,794
8/22/201310.7910.9510.7410.8278,547
8/21/201310.6410.8510.5210.75271,770
8/20/201310.5110.6710.3510.64144,044
8/19/201310.4211.0010.4210.51238,915
8/16/201310.4110.4910.2710.3884,526
8/15/201310.4310.4710.2810.46126,631
8/14/201310.5110.5410.3810.5189,256
8/13/201310.4510.5510.3010.54167,431
8/12/201310.3110.4510.3010.41131,237
8/9/201310.2510.4310.2310.36154,721
8/8/201310.2110.2510.0710.20146,628
8/7/201310.3410.3910.0810.21195,104
8/6/20139.6510.369.5010.32849,051
8/5/201310.4610.7010.2410.45179,701
8/2/201310.5010.6710.2210.4479,092
8/1/201310.3710.5610.1110.4893,229
7/31/201310.0510.4010.0310.34191,287
7/30/201310.3210.3210.0610.0996,823
7/29/201310.2610.3810.1610.31104,672
7/26/201310.1710.2710.0610.2672,173
7/25/201310.1810.3510.0010.25247,341
7/24/201310.1810.2510.0210.21121,054
7/23/201310.2310.4010.1410.18179,089
7/22/201310.1010.3410.0010.2481,796
7/19/201310.0610.1610.0010.16126,578
7/18/201310.1110.149.9910.09124,649
7/17/201310.0610.1610.0510.1292,918
7/16/20139.9910.159.9110.03192,497
7/15/20139.8010.069.6610.02159,905
7/12/20139.609.929.529.82124,855
7/11/20139.609.659.369.63198,484
7/10/20139.469.569.379.55273,814
7/9/20139.559.699.359.51213,677
  • Showing 201-300 of 1,073 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 11
  • >>
Trading Center