$8.69 +0.17 (%) Black Diamond Inc - NASDAQ

Nov. 21, 2014 | 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
9/16/201312.2012.2111.7611.8293,437
9/13/201311.9112.1611.9112.07116,193
9/12/201311.9011.9811.7911.85102,898
9/11/201311.6312.0611.5811.89310,454
9/10/201311.0011.7310.9111.69236,181
9/9/201310.7111.0010.5510.98184,278
9/6/201310.7010.7010.3810.5879,872
9/5/201310.8010.9410.6310.65148,664
9/4/201310.9010.9010.7210.78149,483
9/3/201310.7210.9310.6010.88468,632
8/30/201310.3110.4210.2010.40329,857
8/29/201310.3110.5810.2910.35182,031
8/28/201310.4310.5310.2210.2963,604
8/27/201310.5710.6510.3510.4085,506
8/26/201310.9210.9710.6110.64115,300
8/23/201310.8210.9410.7910.8985,794
8/22/201310.7910.9510.7410.8278,547
8/21/201310.6410.8510.5210.75271,770
8/20/201310.5110.6710.3510.64144,044
8/19/201310.4211.0010.4210.51238,915
8/16/201310.4110.4910.2710.3884,526
8/15/201310.4310.4710.2810.46126,631
8/14/201310.5110.5410.3810.5189,256
8/13/201310.4510.5510.3010.54167,431
8/12/201310.3110.4510.3010.41131,237
8/9/201310.2510.4310.2310.36154,721
8/8/201310.2110.2510.0710.20146,628
8/7/201310.3410.3910.0810.21195,104
8/6/20139.6510.369.5010.32849,051
8/5/201310.4610.7010.2410.45179,701
8/2/201310.5010.6710.2210.4479,092
8/1/201310.3710.5610.1110.4893,229
7/31/201310.0510.4010.0310.34191,287
7/30/201310.3210.3210.0610.0996,823
7/29/201310.2610.3810.1610.31104,672
7/26/201310.1710.2710.0610.2672,173
7/25/201310.1810.3510.0010.25247,341
7/24/201310.1810.2510.0210.21121,054
7/23/201310.2310.4010.1410.18179,089
7/22/201310.1010.3410.0010.2481,796
7/19/201310.0610.1610.0010.16126,578
7/18/201310.1110.149.9910.09124,649
7/17/201310.0610.1610.0510.1292,918
7/16/20139.9910.159.9110.03192,497
7/15/20139.8010.069.6610.02159,905
7/12/20139.609.929.529.82124,855
7/11/20139.609.659.369.63198,484
7/10/20139.469.569.379.55273,814
7/9/20139.559.699.359.51213,677
7/8/20139.539.629.459.5494,800
7/5/20139.509.569.219.5499,223
7/3/20139.349.429.299.4060,592
7/2/20139.269.429.169.37172,718
7/1/20139.409.409.219.29200,265
6/28/20139.439.649.379.39352,571
6/27/20139.499.609.399.49197,362
6/26/20139.229.499.219.42206,597
6/25/20139.309.309.189.19326,081
6/24/20139.099.289.099.19239,286
6/21/20139.099.259.079.18259,484
6/20/20139.049.099.009.05246,778
6/19/20139.199.229.129.15125,816
6/18/20139.229.269.079.16145,005
6/17/20139.089.249.019.16166,482
6/14/20138.949.038.759.00189,555
6/13/20138.808.938.648.92132,493
6/12/20138.828.848.728.77150,638
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
  • Showing 301-400 of 1,122 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 12
  • >>
Trading Center