$8.01 +0.22 (%) Black Diamond Inc - NASDAQ

Oct. 21, 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
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
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
  • Showing 601-700 of 1,099 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 11
  • >>
Trading Center