$7.71 -0.04 (%) Black Diamond Inc - NASDAQ

Sep. 17, 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
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
3/9/20129.369.579.359.47202,823
3/8/20129.059.369.029.36133,524
3/7/20128.909.098.648.99275,657
3/6/20128.848.898.508.81271,152
3/5/20128.608.998.518.93190,214
3/2/20128.388.778.268.61148,045
3/1/20128.368.568.248.37122,767
2/29/20128.448.488.258.28484,741
2/28/20128.578.578.178.40238,027
2/27/20128.228.618.228.53205,063
2/24/20128.028.338.008.17310,241
2/23/20128.128.198.058.07119,833
2/22/20128.298.358.038.15142,744
2/21/20128.448.448.128.3176,592
2/17/20128.128.458.118.44190,928
2/16/20128.108.207.958.061,308,760
2/15/20128.248.347.958.0163,522
2/14/20128.258.338.098.2336,566
2/13/20128.238.418.068.3426,919
2/10/20128.088.268.008.1523,906
2/9/20128.308.368.148.1825,239
2/8/20128.188.318.038.3025,551
2/7/20128.228.257.998.1856,695
2/6/20128.168.258.118.1930,223
2/3/20128.008.187.688.18182,730
2/2/20127.958.107.817.8891,056
2/1/20128.078.147.847.9859,174
1/31/20128.028.037.908.02101,566
1/30/20127.958.067.837.9790,404
1/27/20128.048.067.908.0228,148
1/26/20128.008.117.948.07135,747
1/25/20128.008.047.848.0251,757
1/24/20127.978.057.848.0320,103
1/23/20127.998.047.818.0116,524
1/20/20127.868.097.837.9921,988
1/19/20127.998.007.687.8626,924
1/18/20128.058.107.858.02105,424
1/17/20128.068.067.868.0530,550
1/13/20127.928.027.858.0130,069
1/12/20127.858.037.798.0089,026
1/11/20127.487.887.447.8545,624
1/10/20127.707.707.487.5449,702
1/9/20127.577.697.507.6148,372
1/6/20127.317.507.317.5019,594
1/5/20127.387.447.237.3128,507
1/4/20127.587.597.377.4519,440
1/3/20127.667.667.307.6439,836
12/30/20117.407.617.257.4769,132
12/29/20117.227.347.227.3113,864
12/28/20117.337.397.207.3065,765
12/27/20117.157.447.147.3520,714
12/23/20117.467.537.217.2526,189
12/22/20117.467.507.347.4311,129
12/21/20117.237.307.017.3065,272
12/20/20117.407.537.217.2667,897
12/19/20117.477.487.127.2079,658
12/16/20117.677.697.287.4581,130
12/15/20117.577.677.427.6031,668
12/14/20117.247.597.037.4961,011
12/13/20117.607.797.257.2940,972
12/12/20117.747.747.427.6119,887
12/9/20117.487.947.487.8251,780
12/8/20117.627.667.407.4152,697
12/7/20117.647.767.447.6741,647
12/6/20117.597.827.327.7159,756
12/5/20117.507.657.407.5672,445
12/2/20117.657.657.257.3237,126
12/1/20117.577.767.537.5334,217
  • Showing 601-700 of 1,073 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 11
  • >>
Trading Center