Black Diamond Inc $10.00

down 0.00


28/7/2014 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
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
11/30/20117.487.667.277.61115,428
11/29/20117.237.297.067.1655,968
11/28/20117.257.257.027.2068,497
11/25/20116.927.016.926.9618,361
11/23/20117.097.096.936.9561,227
11/22/20117.117.287.077.0727,226
11/21/20117.217.316.957.0833,609
11/18/20117.287.357.067.3223,347
11/17/20117.387.437.237.2721,699
11/16/20117.407.557.357.4046,810
11/15/20117.337.537.337.4947,922
11/14/20117.657.717.327.3971,317
11/11/20117.837.887.557.7356,695
11/10/20118.158.157.647.7591,679
11/9/20118.498.608.008.0164,557
11/8/20118.708.758.498.7327,186
11/7/20118.688.818.628.6926,571
11/4/20118.768.768.548.6020,496
11/3/20118.588.908.568.8848,577
11/2/20118.428.528.268.4522,415
11/1/20118.258.708.258.2742,465
10/31/20118.808.858.328.6349,360
10/28/20118.849.058.698.8938,663
10/27/20118.359.008.288.89101,669
10/26/20118.218.288.028.1568,517
10/25/20118.178.358.108.1062,156
10/24/20118.018.207.758.1852,520
10/21/20118.208.207.758.0269,221
10/20/20118.018.107.798.0030,257
10/19/20118.188.187.827.9928,641
10/18/20117.908.257.908.2137,353
10/17/20118.208.327.687.8635,980
10/14/20118.138.317.698.3122,560
10/13/20118.098.417.958.0544,243
Trading Center