$4.21 0.00 (%) Black Diamond Inc - NASDAQ

Jun. 24, 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
4/17/20159.389.489.079.21287,766
4/16/20159.179.499.159.48638,484
4/15/20159.709.739.549.66188,505
4/14/20159.699.809.589.68151,453
4/13/20159.769.869.639.65189,927
4/10/20159.829.829.729.75101,031
4/9/20159.829.929.679.78110,448
4/8/20159.619.939.619.80254,647
4/7/20159.479.679.479.60478,808
4/6/20159.439.749.409.53242,891
4/2/20159.489.849.369.45277,800
4/1/20159.419.549.409.47226,155
3/31/20159.609.689.429.45252,157
3/30/20159.659.849.509.71181,146
3/27/20159.7710.029.549.62406,867
3/26/201510.0810.209.8510.00174,477
3/25/20159.8110.099.8010.07189,665
3/24/201510.0210.089.809.83285,309
3/23/20159.9610.209.919.97392,778
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center