$5.90 +0.05 (%) Black Diamond Inc - NASDAQ

Jan. 20, 2017 | 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
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
9/25/20156.746.776.486.50289,097
9/24/20156.576.766.446.72197,767
9/23/20156.706.736.536.65257,501
9/22/20156.736.816.536.70445,107
9/21/20157.067.136.756.77754,027
9/18/20156.947.106.887.04437,342
9/17/20157.197.197.007.03378,434
9/16/20157.087.247.017.19134,549
9/15/20157.037.076.947.05146,128
9/14/20157.047.126.977.04174,737
9/11/20157.047.116.877.05307,841
9/10/20157.267.357.187.27134,793
9/9/20157.397.457.237.2572,644
9/8/20157.467.517.337.3598,800
9/4/20157.407.577.287.37100,118
9/3/20157.317.557.307.45161,177
9/2/20157.347.397.137.27245,594
9/1/20157.357.427.057.09173,357
8/31/20157.467.527.277.45185,316
8/28/20157.347.527.287.50156,281
8/27/20157.217.447.117.40262,180
8/26/20157.147.257.057.16153,865
8/25/20157.257.297.017.02167,561
8/24/20157.177.397.017.12762,559
8/21/20157.427.547.337.50363,386
8/20/20157.517.647.427.56225,959
8/19/20157.507.747.437.55163,982
8/18/20157.557.617.307.50275,745
8/17/20157.457.757.457.60159,872
8/14/20157.557.617.347.43267,383
8/13/20157.777.897.537.57196,262
8/12/20158.008.097.507.76632,550
8/11/20159.009.007.208.111,475,856
8/10/20159.399.519.089.30336,215
8/7/20159.429.539.289.3686,852
8/6/20159.449.519.289.46135,317
8/5/20159.509.549.329.45138,017
8/4/20159.109.539.109.46267,823
8/3/20159.479.478.869.10525,701
7/31/20159.529.609.449.50161,182
7/30/20159.569.689.359.51236,602
7/29/20159.789.859.589.58253,147
7/28/201510.0910.099.779.80533,642
7/27/201510.0110.139.9410.04230,630
7/24/201510.1010.209.9510.08191,519
7/23/201510.1810.2010.0710.11116,634
7/22/201510.0210.1810.0010.1871,780
7/21/201510.0310.159.9910.07138,497
7/20/201510.0010.109.8310.02362,710
7/17/20159.9510.059.949.97376,720
7/16/20159.719.999.639.98323,363
7/15/20159.849.869.579.75188,794
7/14/20159.789.979.779.80110,283
7/13/20159.7810.019.789.83207,485
7/10/20159.169.899.169.79410,279
7/9/20158.878.988.808.94107,607
7/8/20159.009.008.718.79169,666
7/7/20159.099.158.779.02358,901
7/6/20159.219.339.069.11188,532
7/2/20159.409.419.269.2990,702
7/1/20159.339.439.229.41110,789
6/30/20159.539.549.209.24367,611
6/29/20159.519.549.169.48347,617
6/26/20159.769.779.559.60231,934
6/25/20159.719.849.649.7297,839
6/24/20159.649.689.589.67139,746
6/23/20159.519.699.509.6965,014
6/22/20159.669.669.489.52118,102
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center