$4.20 +0.02 (%) Black Diamond Inc - NASDAQ

May. 27, 2016 | 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
3/20/20159.8010.019.759.99569,091
3/19/201510.0210.409.759.82802,655
3/18/20159.5710.759.4110.362,273,233
3/17/20158.489.848.459.646,587,772
3/16/20157.387.517.037.05379,042
3/13/20157.637.697.297.31169,569
3/12/20157.477.637.477.61118,354
3/11/20157.137.477.097.43167,351
3/10/20157.147.197.057.11232,093
3/9/20157.407.407.117.19260,175
3/6/20157.297.447.297.34161,854
3/5/20157.277.397.107.30261,850
3/4/20157.247.357.037.31216,519
3/3/20157.187.307.067.25162,759
3/2/20157.267.347.127.18188,980
2/27/20156.787.356.787.25175,147
2/26/20156.806.866.736.80749,712
2/25/20156.716.866.676.81111,211
2/24/20156.586.746.566.7177,222
2/23/20156.626.666.526.57147,527
2/20/20156.856.856.616.6791,512
2/19/20156.666.896.666.8392,203
2/18/20156.877.016.616.67110,877
2/17/20156.977.026.836.9193,216
2/13/20156.876.946.626.9287,135
2/12/20156.726.856.686.83108,238
2/11/20156.706.736.536.70110,968
2/10/20156.857.006.676.7288,648
2/9/20156.876.996.756.78110,849
2/6/20156.556.956.466.87192,455
2/5/20156.326.656.326.58637,786
2/4/20156.466.536.256.32513,742
2/3/20156.406.566.346.47218,304
2/2/20156.366.506.336.34297,123
1/30/20156.556.706.326.36293,528
1/29/20156.516.656.496.57288,399
1/28/20156.676.696.506.50425,345
1/27/20156.616.736.556.62316,893
1/26/20157.057.056.656.70247,638
1/23/20157.027.076.886.99118,723
1/22/20156.997.076.857.04236,128
1/21/20156.796.956.776.92325,021
1/20/20157.037.106.656.80339,345
1/16/20157.097.186.966.99203,902
1/15/20157.427.427.067.12235,007
1/14/20157.117.487.107.39151,473
1/13/20157.367.487.097.17239,309
1/12/20157.257.497.207.35176,507
1/9/20157.517.547.177.23166,487
1/8/20157.527.767.457.54142,744
1/7/20157.648.007.457.56270,849
1/6/20157.958.087.287.61387,658
1/5/20158.348.588.248.26164,786
1/2/20158.728.828.318.36131,395
12/31/20148.628.878.608.7597,660
12/30/20148.548.848.548.5888,578
12/29/20148.408.608.208.58194,995
12/26/20148.398.668.278.4287,821
12/24/20148.168.408.078.3863,008
12/23/20148.008.217.988.14122,960
12/22/20147.988.087.907.9793,382
12/19/20147.998.007.857.99200,365
12/18/20148.218.257.957.99306,470
12/17/20148.488.508.018.12222,616
12/16/20148.288.608.228.46154,092
12/15/20148.598.698.318.32126,525
12/12/20148.688.988.578.57106,171
12/11/20148.809.058.688.7890,074
12/10/20149.169.238.808.81151,752
12/9/20148.779.208.639.16146,399
12/8/20148.928.958.688.89176,090
12/5/20148.909.118.778.90101,276
12/4/20149.059.148.848.90120,815
12/3/20148.699.068.639.05194,342
12/2/20148.778.948.578.66144,843
12/1/20149.139.168.738.73128,410
11/28/20149.239.359.049.0956,013
11/26/20149.319.479.139.21152,030
11/25/20149.379.499.209.31199,283
11/24/20148.809.508.809.32384,738
11/21/20148.688.808.558.69186,534
11/20/20148.538.658.478.52236,793
11/19/20148.818.868.438.56234,876
11/18/20149.089.208.838.84167,590
11/17/20148.879.178.858.99339,831
11/14/20148.908.938.678.81174,313
11/13/20148.999.308.808.90135,860
11/12/20148.549.008.548.99201,702
11/11/20148.378.598.368.57357,572
11/10/20148.458.458.288.36248,053
11/7/20148.038.618.038.45353,129
11/6/20148.488.607.908.02315,223
11/5/20148.278.558.158.45367,967
11/4/20147.968.437.528.27543,488
11/3/20147.797.807.497.57283,456
10/31/20148.068.197.707.76258,290
10/30/20147.928.007.277.84162,318
10/29/20148.038.037.807.94177,716
10/28/20147.858.077.618.00183,828
10/27/20147.847.877.777.79301,313
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center