$9.46 0.00 (%) Black Diamond Inc - NASDAQ

Aug. 4, 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
5/27/201410.9411.1610.8310.86122,300
5/23/201410.7810.9010.7010.8390,893
5/22/201410.6210.8210.4010.7550,694
5/21/201410.7410.7710.4610.6276,573
5/20/201410.7510.8510.4810.69166,850
5/19/201410.6510.8210.6510.75205,674
5/16/201410.5410.7210.3010.72180,104
5/15/201410.7010.8410.5210.55103,338
5/14/201411.3411.3410.7210.76126,861
5/13/201411.3811.4911.2211.31128,091
5/12/201411.2911.4911.2311.37194,632
5/9/201410.8611.1910.7911.19134,275
5/8/201411.2011.3310.9410.94126,482
5/7/201410.7611.3710.6511.18129,434
5/6/201410.9711.3310.5010.78140,621
5/5/201411.0211.2510.8211.0279,504
5/2/201411.1611.2210.9811.09101,223
5/1/201411.1011.3610.9011.11149,612
4/30/201411.4511.4611.0311.15115,586
4/29/201411.3911.7011.3011.45103,167
4/28/201411.1411.3611.0711.2868,793
4/25/201411.2311.3110.9811.1486,070
4/24/201411.4511.6311.1611.3270,208
4/23/201411.6511.6511.3811.4152,921
4/22/201411.3011.6911.3011.6457,209
4/21/201411.0511.3710.9911.2773,748
4/17/201410.9411.0810.9410.9949,878
4/16/201411.0411.2110.8410.9763,918
4/15/201411.0911.1410.6910.91122,079
4/14/201411.1411.2210.9611.0375,191
4/11/201410.9011.3010.8711.0092,138
4/10/201411.3111.4510.8310.9796,572
4/9/201411.2811.3311.1311.31108,923
4/8/201411.2611.4511.1211.2762,275
4/7/201411.2511.4210.9711.21125,677
4/4/201411.8711.8811.2511.32110,783
4/3/201412.1112.1511.6411.7973,728
4/2/201412.2412.3412.0612.1193,456
4/1/201412.2812.3412.0012.22157,062
3/31/201412.1112.3912.0312.23153,406
3/28/201411.7712.3211.7712.0896,858
3/27/201411.7912.0011.5511.8196,586
3/26/201412.0012.1611.7311.8086,313
3/25/201412.0812.3611.8212.01123,589
3/24/201412.1612.1711.7711.9958,886
3/21/201412.2612.5012.0912.1280,329
3/20/201412.1112.2111.8312.2075,255
3/19/201412.0212.1411.8312.0983,619
3/18/201411.6412.0911.6111.9999,530
3/17/201411.7611.8511.5911.6081,769
3/14/201411.6111.7611.6111.6556,884
3/13/201412.1112.1911.5911.65121,105
3/12/201411.7212.0611.6212.0585,639
3/11/201412.2412.3011.7711.8070,249
3/10/201412.1212.4511.9212.20151,027
3/7/201411.8412.1211.8112.09153,767
3/6/201411.6411.8111.5511.75122,357
3/5/201411.4211.6911.3311.66130,455
3/4/201411.4711.7510.8111.43340,949
3/3/201410.5310.8710.5010.81210,904
2/28/201410.7710.8110.5010.58139,449
2/27/201410.5710.8010.5010.74110,741
2/26/201410.5810.8010.5010.5661,073
2/25/201410.5510.5610.4310.52104,268
2/24/201410.1510.6810.1510.50161,151
2/21/201410.2210.2710.0310.10133,871
2/20/201410.0310.329.9910.15155,373
2/19/20149.9210.109.709.98192,418
2/18/20149.6910.129.629.99192,381
2/14/20149.879.979.619.71274,288
2/13/20149.409.919.149.80494,029
2/12/20149.7810.119.399.40753,144
2/11/201410.3810.5310.1610.24321,562
2/10/201410.3510.5110.3410.38201,451
2/7/201410.5710.9510.3510.36120,749
2/6/201410.3910.6510.3910.58208,295
2/5/201410.3010.4910.0810.35181,875
2/4/201410.6010.6810.3110.33189,327
2/3/201410.5110.8110.1010.60226,388
1/31/201410.4810.8410.4110.65208,117
1/30/201410.6110.9210.3310.65523,934
1/29/201411.3211.3210.4310.48989,420
1/28/201411.5411.6211.3211.38161,610
1/27/201411.9111.9311.2111.47380,933
1/24/201412.7012.7011.6611.821,170,358
1/23/201414.1714.1712.6412.71549,612
1/22/201414.0014.2013.9214.1890,292
1/21/201413.8414.0013.5213.98139,091
1/17/201413.9313.9613.7013.76149,115
1/16/201413.9714.1013.8413.9895,276
1/15/201414.3114.4413.8913.99109,789
1/14/201414.1214.4813.9014.32135,597
1/13/201414.0914.5513.8614.02118,703
1/10/201413.6614.1913.2514.08100,034
1/9/201413.5813.6713.3213.63153,870
1/8/201413.6513.6813.3613.5089,495
1/7/201413.3113.6813.0913.63111,322
1/6/201413.3313.4313.0013.16119,627
1/3/201413.3213.4413.2513.27119,207
1/2/201413.3613.4813.1713.32156,051
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 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!