Black Diamond Inc $8.24

down -0.22


20/8/2014 04:00 PM  |  NASDAQ : BDE  
Industries : Consumer Durables / Sporting Goods
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDE historical data

Date Open High Low Close Volume
6/11/20138.758.868.678.7592,846
6/10/20138.808.888.698.7889,633
6/7/20138.948.978.718.7688,767
6/6/20138.828.938.688.8668,509
6/5/20138.939.018.818.8576,920
6/4/20138.879.068.878.95110,583
6/3/20138.968.978.738.91210,557
5/31/20138.729.018.698.97176,509
5/30/20138.808.848.748.78109,773
5/29/20138.758.878.748.75110,270
5/28/20138.959.118.798.79151,948
5/24/20138.689.008.658.88331,045
5/23/20138.728.758.638.68235,637
5/22/20138.959.058.638.74217,754
5/21/20139.009.068.828.93160,398
5/20/20138.859.168.859.03201,859
5/17/20138.858.988.798.95151,087
5/16/20138.818.888.738.78150,696
5/15/20138.799.008.698.8274,039
5/14/20138.958.978.798.81102,100
5/13/20138.869.208.828.97144,196
5/10/20138.979.038.838.90125,020
5/9/20138.868.998.708.96212,736
5/8/20138.878.968.808.89193,448
5/7/20139.509.528.968.97768,960
5/6/20139.909.999.789.92156,089
5/3/20139.709.999.679.85206,939
5/2/20139.559.749.559.65122,617
5/1/20139.809.849.299.48161,223
4/30/20139.959.999.789.80234,871
4/29/20139.9710.009.849.9589,532
4/26/20139.9810.009.809.94101,027
4/25/20139.9010.119.759.9865,997
4/24/20139.8110.059.809.85135,609
4/23/20139.609.809.429.7645,002
4/22/20139.459.539.259.5271,465
4/19/20139.299.429.219.3937,588
4/18/20139.279.359.099.3167,414
4/17/20139.369.369.099.28101,227
4/16/20139.099.449.099.4258,385
4/15/20139.459.508.889.00126,514
4/12/20139.429.559.259.5286,847
4/11/20139.179.489.119.4297,401
4/10/20138.899.408.899.1997,536
4/9/20138.988.988.768.9048,164
4/8/20139.189.238.929.0248,494
4/5/20138.719.158.649.1392,909
4/4/20138.718.848.638.8482,463
4/3/20139.009.008.598.75106,400
4/2/20139.039.098.989.01139,875
4/1/20139.129.218.858.99118,647
3/28/20139.109.209.009.1196,996
3/27/20138.759.138.659.09129,691
3/26/20138.848.908.718.7960,459
3/25/20138.848.898.708.78161,265
3/22/20138.828.868.678.73163,547
3/21/20138.608.948.608.7553,835
3/20/20138.778.838.538.6757,353
3/19/20138.718.918.608.7379,630
3/18/20138.728.858.068.6884,303
3/15/20138.808.878.738.81182,149
3/14/20138.798.868.668.7795,254
3/13/20138.818.938.638.74244,019
3/12/20138.108.748.098.66421,835
3/11/20137.868.057.818.0459,346
3/8/20137.948.007.807.8547,886
3/7/20137.887.987.807.8638,394
3/6/20137.988.277.897.90159,011
3/5/20138.028.167.907.9967,018
3/4/20137.918.147.908.00118,579
3/1/20137.968.157.887.9073,167
2/28/20138.008.167.957.9868,516
2/27/20138.068.177.998.0079,383
2/26/20138.108.347.898.0859,572
2/25/20138.368.378.048.0688,817
2/22/20138.228.418.138.3692,701
2/21/20138.038.218.008.2065,192
2/20/20138.008.187.978.0264,385
2/19/20138.008.237.958.0170,715
2/15/20138.008.257.558.04714,969
2/14/20138.388.508.268.37137,864
2/13/20138.408.508.258.3676,863
2/12/20138.528.568.228.3987,221
2/11/20138.478.648.368.4952,837
2/8/20138.378.668.348.49132,489
2/7/20138.058.417.998.3757,470
2/6/20137.998.187.948.04481,675
2/5/20137.958.417.928.01116,052
2/4/20138.008.087.717.93110,928
2/1/20137.708.127.708.02107,869
1/31/20137.807.907.637.65177,671
1/30/20138.008.057.777.80225,625
1/29/20138.658.917.828.00277,387
1/28/20138.568.778.558.63124,112
1/25/20138.868.868.468.55103,683
1/24/20138.678.948.598.80167,408
1/23/20138.518.718.408.6866,660
1/22/20138.558.628.418.5559,043
1/18/20138.438.538.328.5288,874
1/17/20138.058.428.028.3952,574
Trading Center