Black Diamond Inc $9.50

down -0.50


29/7/2014 04:00 PM  |  NASDAQ : BDE  
Industries : Consumer Durables / Sporting Goods
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDE historical data

Date Open High Low Close Volume
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
11/27/20128.528.648.408.53106,505
11/26/20128.558.738.478.5146,216
11/23/20128.598.668.468.5750,885
11/21/20128.758.758.488.5535,639
11/20/20128.598.628.448.5559,515
11/19/20128.718.728.488.5892,999
11/16/20128.379.018.208.61204,886
11/15/20128.278.498.268.40126,897
11/14/20128.608.698.228.30114,878
11/13/20128.458.768.338.6169,219
11/12/20128.598.658.478.4823,771
11/9/20128.458.748.418.5758,244
11/8/20128.638.758.428.4559,261
11/7/20128.789.188.528.6767,052
11/6/20129.529.548.808.85170,015
11/5/20129.359.599.359.5080,619
11/2/20129.699.699.359.3897,700
11/1/20129.539.819.539.6995,991
10/31/20129.549.599.369.5055,986
10/26/20129.589.589.419.5047,697
10/25/20129.489.619.289.4820,654
10/24/20129.359.449.299.3721,650
10/23/20129.319.499.209.3641,126
10/22/20129.359.419.259.3255,305
10/19/20129.709.709.259.27112,568
10/18/20129.979.979.759.7749,234
10/17/20129.6110.029.619.9977,352
10/16/20129.629.689.529.6265,948
10/15/20129.609.609.369.5669,037
10/12/20129.459.619.379.6046,282
10/11/20129.449.659.389.4640,886
10/10/20129.279.509.279.4063,895
10/9/20129.469.629.199.2434,070
10/8/20129.459.659.459.5125,029
10/5/20129.529.649.359.4927,549
10/4/20129.469.599.329.4947,593
10/3/20129.329.569.149.4070,915
10/2/20128.969.488.879.36169,979
10/1/20128.809.008.728.8782,550
9/28/20128.688.848.688.7749,140
9/27/20128.808.868.538.74102,591
9/26/20129.059.108.808.8154,308
9/25/20128.999.378.929.02155,007
9/24/20128.859.068.858.9164,698
9/21/20128.699.018.269.01171,313
9/20/20128.928.968.508.55350,152
9/19/20129.109.188.898.94246,733
9/18/20129.099.209.009.0875,765
9/17/20129.169.209.029.14115,977
9/14/20129.699.699.199.20168,743
9/13/20129.419.679.209.6670,955
9/12/20129.719.809.299.3651,165
9/11/20129.859.879.569.6732,854
9/10/20129.949.949.619.8180,418
9/7/20129.799.909.699.86111,791
9/6/20129.9210.009.589.71105,698
9/5/20129.769.919.699.82188,233
9/4/20129.709.739.529.6956,800
8/31/20129.649.709.469.6646,162
8/30/20129.599.799.479.5536,808
8/29/20129.459.719.439.6146,909
8/28/20129.499.549.409.4623,815
8/27/20129.459.549.419.4432,230
8/24/20129.359.609.349.4035,617
8/23/20129.559.679.389.4088,773
8/22/20129.579.659.439.5632,196
8/21/20129.389.649.339.5663,562
8/20/20129.089.399.089.3362,631
8/17/20129.089.109.059.0842,404
8/16/20129.059.209.059.1046,173
8/15/20129.069.119.049.0777,570
8/14/20129.139.199.069.0851,379
8/13/20129.229.239.109.1164,045
8/10/20129.239.259.109.2152,468
8/9/20129.139.259.109.1959,858
8/8/20129.179.369.059.11126,548
8/7/201210.0510.099.309.31256,052
8/6/20129.9910.369.8610.25335,237
8/3/20129.8310.029.7310.01147,119
8/2/20129.709.999.679.7255,757
8/1/20129.859.939.709.7985,501
7/31/20129.9810.049.769.8439,594
Trading Center