$7.79 +0.17 (%) Black Diamond Inc - NASDAQ

Oct. 20, 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
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
10/12/20117.838.237.808.2064,961
10/11/20117.457.877.267.8569,574
10/10/20116.867.366.677.3352,317
10/7/20116.967.096.406.7563,400
10/6/20116.997.006.766.9342,886
10/5/20116.296.906.106.8130,826
10/4/20116.026.386.006.22196,846
10/3/20116.506.656.036.06148,316
9/30/20116.616.836.506.5263,659
9/29/20116.907.066.566.7054,730
9/28/20117.147.156.736.7346,152
9/27/20117.297.517.177.3036,550
9/26/20116.977.256.767.2117,061
9/23/20116.817.176.776.9218,936
9/22/20116.927.046.756.8067,603
9/21/20117.257.317.007.0719,486
9/20/20117.347.547.287.3226,859
9/19/20117.647.647.167.3026,373
9/16/20117.907.907.547.7753,985
9/15/20117.767.957.597.8427,871
9/14/20117.097.837.097.6937,636
9/13/20117.007.106.957.0462,305
9/12/20116.957.366.957.0333,709
9/9/20117.187.186.856.9854,248
9/8/20117.617.757.257.2521,524
9/7/20117.007.756.857.5946,677
9/6/20116.997.006.766.9067,879
9/2/20117.197.207.007.0154,040
9/1/20117.697.837.287.3149,592
8/31/20117.907.917.607.7132,427
8/30/20118.058.057.757.9316,099
8/29/20117.808.137.708.1021,544
8/26/20117.627.907.627.7223,642
8/25/20117.917.957.657.6729,962
8/24/20117.818.067.817.9016,543
8/23/20117.447.987.447.8047,301
8/22/20117.347.437.117.4127,429
8/19/20117.147.507.097.2042,143
8/18/20117.257.336.907.20110,069
8/17/20117.517.707.297.4026,785
8/16/20117.627.847.397.4441,920
  • Showing 701-800 of 1,098 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 11
  • >>
Trading Center