$6.20 -0.20 (%) Black Diamond Inc - NASDAQ

Dec. 2, 2016 | 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
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center