$9.50 -0.02 (%) Black Diamond Inc - NASDAQ

Jul. 31, 2015 | 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
10/14/20147.477.557.257.27346,387
10/13/20147.347.547.117.36268,027
10/10/20147.627.747.217.25323,435
10/9/20147.868.057.607.65148,705
10/8/20147.738.047.677.95182,223
10/7/20147.907.927.727.75154,864
10/6/20147.788.077.607.98176,131
10/3/20147.737.867.597.75104,629
10/2/20147.557.647.257.64143,817
10/1/20147.547.827.427.52214,939
9/30/20147.617.837.537.56222,651
9/29/20147.607.687.527.6289,703
9/26/20147.617.767.617.6854,016
9/25/20147.817.817.517.60126,926
9/24/20147.737.867.637.8193,452
9/23/20147.698.057.647.6683,964
9/22/20147.697.737.557.7095,912
9/19/20147.817.947.687.70183,869
9/18/20147.737.877.717.7998,062
9/17/20147.727.907.677.71241,875
9/16/20147.988.027.747.75147,346
9/15/20148.118.137.977.99172,429
9/12/20148.238.268.008.11266,704
9/11/20148.008.297.938.22118,644
9/10/20148.328.427.908.05425,973
9/9/20148.538.538.248.33192,890
9/8/20148.508.668.378.55104,475
9/5/20148.408.598.388.5074,805
9/4/20148.408.568.378.4574,718
9/3/20148.638.738.338.38109,098
9/2/20148.558.558.248.55202,477
8/29/20148.408.578.348.48148,588
8/28/20148.678.698.368.37136,592
8/27/20148.618.758.508.73191,969
8/26/20148.578.708.428.61144,339
8/25/20148.528.648.428.52114,139
8/22/20148.358.568.318.4787,471
8/21/20148.258.438.148.31185,772
8/20/20148.378.418.128.24151,921
8/19/20147.868.477.848.46365,421
8/18/20147.987.987.507.64424,372
8/15/20148.108.207.837.90385,214
8/14/20148.008.087.897.98296,874
8/13/20148.058.107.958.03361,074
8/12/20148.108.407.738.09907,125
8/11/20148.759.148.658.87310,921
8/8/20148.688.778.588.68294,919
8/7/20148.818.978.518.68190,378
8/6/20148.869.038.768.77136,897
8/5/20148.879.008.778.95100,049
8/4/20148.688.968.398.87116,097
8/1/20148.829.008.578.61184,841
7/31/20149.289.298.778.78192,182
7/30/20149.529.629.309.35103,873
7/29/20148.909.718.909.50267,175
7/28/201410.2110.409.9610.00125,805
7/25/201410.4610.5710.2010.2364,765
7/24/201410.5210.7010.4310.5791,433
7/23/201410.5810.5910.4310.4626,612
7/22/201410.8710.8710.5810.5867,822
7/21/201410.5310.8610.3910.7781,868
7/18/201410.3310.6910.3310.6356,737
7/17/201410.7010.7810.2810.3593,632
7/16/201410.8310.8610.6810.7041,648
7/15/201410.9011.0210.6610.7151,545
7/14/201410.7710.9710.6710.8747,785
7/11/201410.6610.7610.6010.6431,724
7/10/201410.4510.8110.4110.6970,583
7/9/201410.7710.8010.6110.6856,533
7/8/201410.8610.8910.6910.69148,639
7/7/201411.1611.3010.8810.9398,242
7/3/201411.0611.2711.0611.2338,195
7/2/201411.1811.1910.9911.06103,448
7/1/201411.2511.4211.0811.22138,614
6/30/201411.3811.5211.0311.22126,467
6/27/201411.3411.5011.2611.37231,487
6/26/201411.6511.6511.3111.4446,942
6/25/201411.5011.6211.3511.6065,344
6/24/201411.9312.0711.4811.5175,564
6/23/201411.8512.0411.6511.9699,357
6/20/201412.1712.2111.7711.93204,948
6/19/201412.0312.6012.0012.06304,488
6/18/201411.3211.7011.3011.60129,223
6/17/201411.0111.4611.0111.3556,290
6/16/201411.0011.1210.9511.0552,194
6/13/201411.2911.2911.0011.0433,143
6/12/201411.3111.4011.1811.2389,025
6/11/201411.4411.4711.2311.3233,539
6/10/201411.1811.5011.1411.5098,771
6/9/201411.0811.3710.9911.2356,588
6/6/201411.0311.1810.7411.1085,217
6/5/201410.6510.9610.5410.95119,943
6/4/201410.5510.7610.5010.6397,349
6/3/201410.6310.8210.4310.67135,320
6/2/201410.7910.7910.5010.6694,838
5/30/201410.8310.8510.5810.7885,658
5/29/201410.8910.9210.7910.8052,159
5/28/201410.8710.9610.7710.8491,778
5/27/201410.9411.1610.8310.86122,300
5/23/201410.7810.9010.7010.8390,893
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!