$8.65 +0.13 (%) Black Diamond Inc - NASDAQ

Nov. 21, 2014 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDE historical data

Date Open High Low Close Volume
4/23/20139.609.809.429.7645,002
4/22/20139.459.539.259.5271,465
4/19/20139.299.429.219.3937,588
4/18/20139.279.359.099.3167,414
4/17/20139.369.369.099.28101,227
4/16/20139.099.449.099.4258,385
4/15/20139.459.508.889.00126,514
4/12/20139.429.559.259.5286,847
4/11/20139.179.489.119.4297,401
4/10/20138.899.408.899.1997,536
4/9/20138.988.988.768.9048,164
4/8/20139.189.238.929.0248,494
4/5/20138.719.158.649.1392,909
4/4/20138.718.848.638.8482,463
4/3/20139.009.008.598.75106,400
4/2/20139.039.098.989.01139,875
4/1/20139.129.218.858.99118,647
3/28/20139.109.209.009.1196,996
3/27/20138.759.138.659.09129,691
3/26/20138.848.908.718.7960,459
3/25/20138.848.898.708.78161,265
3/22/20138.828.868.678.73163,547
3/21/20138.608.948.608.7553,835
3/20/20138.778.838.538.6757,353
3/19/20138.718.918.608.7379,630
3/18/20138.728.858.068.6884,303
3/15/20138.808.878.738.81182,149
3/14/20138.798.868.668.7795,254
3/13/20138.818.938.638.74244,019
3/12/20138.108.748.098.66421,835
3/11/20137.868.057.818.0459,346
3/8/20137.948.007.807.8547,886
3/7/20137.887.987.807.8638,394
3/6/20137.988.277.897.90159,011
3/5/20138.028.167.907.9967,018
3/4/20137.918.147.908.00118,579
3/1/20137.968.157.887.9073,167
2/28/20138.008.167.957.9868,516
2/27/20138.068.177.998.0079,383
2/26/20138.108.347.898.0859,572
2/25/20138.368.378.048.0688,817
2/22/20138.228.418.138.3692,701
2/21/20138.038.218.008.2065,192
2/20/20138.008.187.978.0264,385
2/19/20138.008.237.958.0170,715
2/15/20138.008.257.558.04714,969
2/14/20138.388.508.268.37137,864
2/13/20138.408.508.258.3676,863
2/12/20138.528.568.228.3987,221
2/11/20138.478.648.368.4952,837
2/8/20138.378.668.348.49132,489
2/7/20138.058.417.998.3757,470
2/6/20137.998.187.948.04481,675
2/5/20137.958.417.928.01116,052
2/4/20138.008.087.717.93110,928
2/1/20137.708.127.708.02107,869
1/31/20137.807.907.637.65177,671
1/30/20138.008.057.777.80225,625
1/29/20138.658.917.828.00277,387
1/28/20138.568.778.558.63124,112
1/25/20138.868.868.468.55103,683
1/24/20138.678.948.598.80167,408
1/23/20138.518.718.408.6866,660
1/22/20138.558.628.418.5559,043
1/18/20138.438.538.328.5288,874
1/17/20138.058.428.028.3952,574
1/16/20137.848.187.847.9991,056
1/15/20137.857.947.657.88207,038
1/14/20138.078.137.827.8862,743
1/11/20138.268.278.038.0758,178
1/10/20138.208.268.058.2356,720
1/9/20138.078.328.078.3064,679
1/8/20137.988.127.858.1067,842
1/7/20138.028.147.957.9743,403
1/4/20138.328.418.028.0876,338
1/3/20138.248.328.098.2733,897
1/2/20138.408.408.138.20107,969
12/31/20127.998.307.868.20148,215
12/28/20127.868.177.868.0162,499
12/27/20127.978.007.737.87101,564
12/26/20127.827.977.697.9473,159
12/24/20127.737.897.687.7518,518
12/21/20127.757.847.667.75202,127
12/20/20127.977.997.667.80155,060
12/19/20128.138.317.897.97123,622
12/18/20127.998.357.758.11129,798
12/17/20128.108.197.647.95400,947
12/14/20128.098.188.058.0918,371
12/13/20128.118.248.068.1341,988
12/12/20128.108.168.018.1197,795
12/11/20128.138.208.048.05224,049
12/10/20128.118.138.058.1372,028
12/7/20128.158.298.058.0760,121
12/6/20128.108.138.018.0943,013
12/5/20128.178.228.058.1057,562
12/4/20128.188.198.008.1186,485
12/3/20128.258.258.108.2367,534
11/30/20128.448.448.228.24260,864
11/29/20128.588.648.328.40233,385
11/28/20128.458.618.408.4944,696
  • Showing 401-500 of 1,121 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 12
  • >>
Trading Center