$7.48 +0.21 (%) Black Diamond Inc - NASDAQ

Sep. 3, 2015 | 02:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDE historical data

Date Open High Low Close Volume
11/14/20148.908.938.678.81174,313
11/13/20148.999.308.808.90135,860
11/12/20148.549.008.548.99201,702
11/11/20148.378.598.368.57357,572
11/10/20148.458.458.288.36248,053
11/7/20148.038.618.038.45353,129
11/6/20148.488.607.908.02315,223
11/5/20148.278.558.158.45367,967
11/4/20147.968.437.528.27543,488
11/3/20147.797.807.497.57283,456
10/31/20148.068.197.707.76258,290
10/30/20147.928.007.277.84162,318
10/29/20148.038.037.807.94177,716
10/28/20147.858.077.618.00183,828
10/27/20147.847.877.777.79301,313
10/24/20147.878.007.867.93173,703
10/23/20147.757.997.747.84465,426
10/22/20147.878.117.697.85319,808
10/21/20148.018.357.818.01216,381
10/20/20147.557.837.557.79126,435
10/17/20147.747.977.397.62216,334
10/16/20147.607.717.467.60246,929
10/15/20147.227.657.137.64196,378
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
  • Showing 201-300 of 1,258 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!