$4.55 +0.10 (%) Black Diamond Inc - NASDAQ

Aug. 29, 2016 | 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
11/10/20154.434.573.803.992,648,755
11/9/20155.255.395.165.17284,352
11/6/20155.375.485.325.3896,372
11/5/20155.435.455.275.39219,747
11/4/20155.565.595.405.43110,425
11/3/20155.565.615.495.55184,115
11/2/20155.545.635.475.55126,960
10/30/20155.545.645.345.54267,507
10/29/20155.405.615.405.51164,346
10/28/20155.355.495.265.49190,295
10/27/20155.255.425.165.35281,962
10/26/20155.265.345.205.24136,564
10/23/20155.135.275.135.24141,379
10/22/20155.075.195.015.14155,000
10/21/20155.175.195.035.03269,985
10/20/20155.175.205.105.17224,957
10/19/20155.335.485.165.17175,478
10/16/20155.425.495.365.37169,770
10/15/20155.385.475.325.39218,183
10/14/20155.435.505.315.39281,998
10/13/20155.665.665.465.46247,775
10/12/20155.555.705.555.67245,839
10/9/20155.655.705.305.53782,754
10/8/20156.406.545.535.64917,556
10/7/20156.166.486.166.47202,617
10/6/20156.106.946.106.15118,063
10/5/20156.026.205.986.1396,345
10/2/20155.765.995.625.99202,337
10/1/20156.316.385.795.80451,496
9/30/20156.366.466.246.28151,060
9/29/20156.296.406.216.30257,640
9/28/20156.446.466.246.27240,744
9/25/20156.746.776.486.50289,097
9/24/20156.576.766.446.72197,767
9/23/20156.706.736.536.65257,501
9/22/20156.736.816.536.70445,107
9/21/20157.067.136.756.77754,027
9/18/20156.947.106.887.04437,342
9/17/20157.197.197.007.03378,434
9/16/20157.087.247.017.19134,549
9/15/20157.037.076.947.05146,128
9/14/20157.047.126.977.04174,737
9/11/20157.047.116.877.05307,841
9/10/20157.267.357.187.27134,793
9/9/20157.397.457.237.2572,644
9/8/20157.467.517.337.3598,800
9/4/20157.407.577.287.37100,118
9/3/20157.317.557.307.45161,177
9/2/20157.347.397.137.27245,594
9/1/20157.357.427.057.09173,357
8/31/20157.467.527.277.45185,316
8/28/20157.347.527.287.50156,281
8/27/20157.217.447.117.40262,180
8/26/20157.147.257.057.16153,865
8/25/20157.257.297.017.02167,561
8/24/20157.177.397.017.12762,559
8/21/20157.427.547.337.50363,386
8/20/20157.517.647.427.56225,959
8/19/20157.507.747.437.55163,982
8/18/20157.557.617.307.50275,745
8/17/20157.457.757.457.60159,872
8/14/20157.557.617.347.43267,383
8/13/20157.777.897.537.57196,262
8/12/20158.008.097.507.76632,550
8/11/20159.009.007.208.111,475,856
8/10/20159.399.519.089.30336,215
8/7/20159.429.539.289.3686,852
8/6/20159.449.519.289.46135,317
8/5/20159.509.549.329.45138,017
8/4/20159.109.539.109.46267,823
8/3/20159.479.478.869.10525,701
7/31/20159.529.609.449.50161,182
7/30/20159.569.689.359.51236,602
7/29/20159.789.859.589.58253,147
7/28/201510.0910.099.779.80533,642
7/27/201510.0110.139.9410.04230,630
7/24/201510.1010.209.9510.08191,519
7/23/201510.1810.2010.0710.11116,634
7/22/201510.0210.1810.0010.1871,780
7/21/201510.0310.159.9910.07138,497
7/20/201510.0010.109.8310.02362,710
7/17/20159.9510.059.949.97376,720
7/16/20159.719.999.639.98323,363
7/15/20159.849.869.579.75188,794
7/14/20159.789.979.779.80110,283
7/13/20159.7810.019.789.83207,485
7/10/20159.169.899.169.79410,279
7/9/20158.878.988.808.94107,607
7/8/20159.009.008.718.79169,666
7/7/20159.099.158.779.02358,901
7/6/20159.219.339.069.11188,532
7/2/20159.409.419.269.2990,702
7/1/20159.339.439.229.41110,789
6/30/20159.539.549.209.24367,611
6/29/20159.519.549.169.48347,617
6/26/20159.769.779.559.60231,934
6/25/20159.719.849.649.7297,839
6/24/20159.649.689.589.67139,746
6/23/20159.519.699.509.6965,014
6/22/20159.669.669.489.52118,102
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center