$9.09 -0.12 (%) Black Diamond Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDE historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,125 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 12
  • >>
Trading Center