$7.62 0.00 (%) Black Diamond Inc - NASDAQ

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDE historical data

Date Open High Low Close Volume
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
7/30/20129.9310.079.749.9830,325
7/27/20129.779.909.639.8867,486
7/26/20129.929.969.629.7549,694
7/25/20129.839.969.779.8159,299
7/24/20129.889.959.719.7496,020
7/23/201210.0110.309.859.90100,403
7/20/201210.3510.5610.1710.2764,821
7/19/201210.4410.6310.0210.4126,529
7/18/201210.2610.6210.1610.43108,061
7/17/20129.9910.349.9410.3285,411
7/16/201210.0410.179.899.9442,410
7/13/20129.7810.169.7710.0936,884
7/12/20129.939.949.679.7770,586
7/11/20129.9810.209.9410.00138,737
7/10/20129.9510.049.859.9265,834
7/9/20129.6810.109.689.9180,144
7/6/20129.669.829.569.6648,828
7/5/201210.1410.219.769.8051,247
7/3/20129.8410.169.8410.1265,314
7/2/20129.4010.009.399.87260,097
6/29/20129.299.599.119.45352,203
6/28/20129.169.239.009.0890,633
6/27/20129.349.399.189.2659,538
6/26/20129.369.449.129.3069,417
6/25/20129.249.719.029.3279,864
6/22/20129.319.539.149.30605,616
6/21/20129.369.479.179.23110,052
6/20/20129.799.799.329.40125,374
6/19/20129.9810.029.799.84105,973
6/18/20129.9510.059.819.91114,457
6/15/20129.9010.029.8810.0097,397
6/14/20129.7810.059.789.97102,298
6/13/20129.7510.009.659.8097,255
6/12/20129.689.939.609.7381,292
6/11/20129.9610.009.609.6484,758
6/8/20129.659.979.559.89119,175
6/7/20129.429.739.409.6498,072
6/6/20129.079.319.009.2738,061
6/5/20129.029.248.868.9750,210
6/4/20129.129.348.869.0749,352
6/1/20128.839.128.639.04161,400
5/31/20129.009.098.969.0028,949
5/30/20129.199.228.968.9853,958
5/29/20129.229.359.229.2736,393
5/25/20129.029.258.979.1440,363
5/24/20129.059.098.989.0524,719
5/23/20128.919.048.889.0146,699
5/22/20129.209.438.908.9674,168
5/21/20129.009.268.929.2359,431
5/18/20129.049.138.939.0197,466
5/17/20129.479.578.969.05123,161
5/16/20129.459.609.399.5095,155
5/15/20129.499.649.399.3939,517
5/14/20129.539.609.309.5297,619
5/11/20129.549.759.459.6177,706
5/10/20129.649.879.509.65149,958
  • Showing 501-600 of 1,083 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 11
  • >>
Trading Center