Black Diamond Inc $9.35

down -0.15


30/7/2014 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
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
5/9/20129.269.589.189.4584,114
5/8/20129.039.719.039.38185,661
5/7/20129.109.198.879.0543,327
5/4/20129.539.578.789.11220,762
5/3/20129.839.919.549.5856,967
5/2/20129.809.949.679.8266,419
5/1/20129.9010.109.799.8375,609
4/30/20129.9110.089.789.9363,143
4/27/201210.0310.099.859.95114,104
4/26/20129.8210.019.7310.0177,675
4/25/20129.8510.039.679.8260,652
4/24/20129.489.779.369.7791,720
4/23/20129.399.529.279.4984,239
4/20/20129.719.719.429.5653,213
4/19/20129.679.899.309.5273,160
4/18/20129.649.789.429.6551,232
4/17/20129.619.799.619.7159,340
4/16/20129.539.609.389.56135,605
4/13/20129.469.669.319.4870,889
4/12/20129.339.609.209.46102,466
4/11/20129.119.269.049.26103,368
4/10/20129.179.218.909.07126,641
4/9/20129.089.259.069.1747,651
4/5/20129.259.359.219.2394,150
4/4/20129.269.349.149.29240,535
4/3/20129.409.489.269.32257,548
4/2/20129.239.509.129.4267,674
3/30/20129.489.579.129.26129,235
3/29/20129.219.499.209.4652,451
3/28/20129.619.699.219.3168,736
3/27/20129.709.909.609.6044,836
3/26/20129.619.819.619.7180,717
3/23/20129.619.769.429.5348,493
3/22/20129.609.739.409.6350,295
3/21/20129.839.989.689.7054,743
3/20/20129.8510.009.669.8156,688
3/19/20129.7910.039.639.9474,580
3/16/20129.909.909.669.80141,363
3/15/20129.699.899.409.8662,060
3/14/20129.909.909.589.65125,178
3/13/20129.5410.059.429.98212,529
3/12/20129.529.539.429.4580,165
Trading Center