Black Diamond Inc $7.81

up +0.02


19/9/2014 10:34 AM  |  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
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
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
Trading Center