$5.90 +0.05 (%) Black Diamond Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDE historical data

Date Open High Low Close Volume
4/6/20164.554.604.454.48149,112
4/5/20164.574.614.524.5677,431
4/4/20164.554.604.514.5967,712
4/1/20164.464.554.344.52107,191
3/31/20164.344.614.314.52361,821
3/30/20164.484.534.154.32314,074
3/29/20164.484.534.384.4597,089
3/28/20164.444.574.404.4957,106
3/24/20164.504.504.394.4458,990
3/23/20164.744.814.524.5284,341
3/22/20164.804.814.744.7755,554
3/21/20164.724.854.724.82130,961
3/18/20164.804.854.714.76198,138
3/17/20164.864.924.754.82114,936
3/16/20164.724.894.674.8888,119
3/15/20165.125.194.684.72285,259
3/14/20164.874.914.604.6792,144
3/11/20164.724.914.614.89124,950
3/10/20164.714.774.664.6934,615
3/9/20164.734.814.724.7432,456
3/8/20164.824.904.694.6963,673
3/7/20164.624.964.624.87135,786
3/4/20164.604.694.594.63111,695
3/3/20164.594.704.544.60177,605
3/2/20164.574.594.484.57108,233
3/1/20164.354.554.314.54137,149
2/29/20164.224.304.154.30117,327
2/26/20164.314.344.114.2254,835
2/25/20164.264.354.184.2865,810
2/24/20164.174.294.134.2780,969
2/23/20164.174.404.174.18170,688
2/22/20164.254.254.174.20158,858
2/19/20164.194.204.164.1791,056
2/18/20164.204.244.114.20136,469
2/17/20164.194.234.144.20125,756
2/16/20164.144.204.074.1672,831
2/12/20164.054.164.004.1156,662
2/11/20164.034.073.954.0071,194
2/10/20164.044.214.024.0771,327
2/9/20164.084.184.014.0372,464
2/8/20164.084.184.004.16131,605
2/5/20164.084.264.074.10108,403
2/4/20164.244.304.224.2770,086
2/3/20164.204.274.064.24112,752
2/2/20164.454.474.154.1882,192
2/1/20164.504.564.374.4867,985
1/29/20164.504.704.464.54147,284
1/28/20164.384.524.364.50152,936
1/27/20164.404.454.314.3599,408
1/26/20164.334.524.334.44116,354
1/25/20164.554.624.284.2969,856
1/22/20164.474.614.454.55224,128
1/21/20164.014.463.974.40178,914
1/20/20163.954.093.854.00206,781
1/19/20164.024.103.954.02209,411
1/15/20163.954.073.953.96228,805
1/14/20164.044.114.014.05261,633
1/13/20164.134.164.014.02261,826
1/12/20164.084.144.034.10324,931
1/11/20164.174.224.064.06211,431
1/8/20164.204.314.154.17205,478
1/7/20164.214.274.134.18191,281
1/6/20164.324.354.244.2787,114
1/5/20164.384.404.274.3860,009
1/4/20164.384.404.244.37124,346
12/31/20154.464.484.414.42166,986
12/30/20154.544.584.414.49151,918
12/29/20154.514.614.514.56145,089
12/28/20154.574.634.454.51165,205
12/24/20154.514.684.514.60103,010
12/23/20154.494.634.474.52160,683
12/22/20154.414.584.414.50207,797
12/21/20154.524.564.394.44176,949
12/18/20154.484.544.414.47138,047
12/17/20154.644.664.484.49151,208
12/16/20154.494.704.434.63227,285
12/15/20154.284.494.284.48264,669
12/14/20154.364.494.264.27248,368
12/11/20154.514.594.344.41152,859
12/10/20154.524.744.504.59365,014
12/9/20154.364.594.364.56277,394
12/8/20154.504.574.374.42265,857
12/7/20154.614.674.464.55225,625
12/4/20154.734.734.624.65188,382
12/3/20154.824.854.704.76160,131
12/2/20154.854.884.804.82117,410
12/1/20154.864.904.814.84124,751
11/30/20154.904.964.834.87591,301
11/27/20154.945.044.854.89258,099
11/25/20154.794.974.774.93408,250
11/24/20154.674.854.564.78421,319
11/23/20154.564.714.564.60268,175
11/20/20154.324.644.304.60377,249
11/19/20154.384.604.284.30523,939
11/18/20154.024.244.024.22428,355
11/17/20154.154.153.993.99435,006
11/16/20154.064.154.024.10436,401
11/13/20154.254.254.094.12415,063
11/12/20154.024.274.024.23772,902
11/11/20154.014.073.944.02955,737
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center