$7.80 -0.04 (%) Black Diamond Inc - NASDAQ

Oct. 31, 2014 | 02:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDE historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,106 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center