$6.20 -0.20 (%) Black Diamond Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDE historical data

Date Open High Low Close Volume
2/25/201410.5510.5610.4310.52104,268
2/24/201410.1510.6810.1510.50161,151
2/21/201410.2210.2710.0310.10133,871
2/20/201410.0310.329.9910.15155,373
2/19/20149.9210.109.709.98192,418
2/18/20149.6910.129.629.99192,381
2/14/20149.879.979.619.71274,288
2/13/20149.409.919.149.80494,029
2/12/20149.7810.119.399.40753,144
2/11/201410.3810.5310.1610.24321,562
2/10/201410.3510.5110.3410.38201,451
2/7/201410.5710.9510.3510.36120,749
2/6/201410.3910.6510.3910.58208,295
2/5/201410.3010.4910.0810.35181,875
2/4/201410.6010.6810.3110.33189,327
2/3/201410.5110.8110.1010.60226,388
1/31/201410.4810.8410.4110.65208,117
1/30/201410.6110.9210.3310.65523,934
1/29/201411.3211.3210.4310.48989,420
1/28/201411.5411.6211.3211.38161,610
1/27/201411.9111.9311.2111.47380,933
1/24/201412.7012.7011.6611.821,170,358
1/23/201414.1714.1712.6412.71549,612
1/22/201414.0014.2013.9214.1890,292
1/21/201413.8414.0013.5213.98139,091
1/17/201413.9313.9613.7013.76149,115
1/16/201413.9714.1013.8413.9895,276
1/15/201414.3114.4413.8913.99109,789
1/14/201414.1214.4813.9014.32135,597
1/13/201414.0914.5513.8614.02118,703
1/10/201413.6614.1913.2514.08100,034
1/9/201413.5813.6713.3213.63153,870
1/8/201413.6513.6813.3613.5089,495
1/7/201413.3113.6813.0913.63111,322
1/6/201413.3313.4313.0013.16119,627
1/3/201413.3213.4413.2513.27119,207
1/2/201413.3613.4813.1713.32156,051
12/31/201313.4513.5813.3013.33124,238
12/30/201313.1013.9713.1013.3871,272
12/27/201313.0213.1812.8613.0895,219
12/26/201312.8913.1012.8912.96120,003
12/24/201312.6813.0012.6712.87260,494
12/23/201312.9512.9912.5712.71216,674
12/20/201312.4013.1412.3612.91454,671
12/19/201312.7512.7612.5312.5753,562
12/18/201312.7112.8412.5112.73161,897
12/17/201312.5912.7612.4312.7348,072
12/16/201312.7512.8012.3912.55104,265
12/13/201312.7512.8412.5012.6740,703
12/12/201312.7012.8412.5712.69167,992
12/11/201312.8012.9612.5512.65101,053
12/10/201312.7613.0412.7412.7583,016
12/9/201312.8412.8512.6212.78120,964
12/6/201312.5713.0212.5712.85113,573
12/5/201312.4012.5312.2012.45134,521
12/4/201312.5612.6512.1912.42128,189
12/3/201313.0813.1512.5312.64142,900
12/2/201313.3113.4613.0613.1379,187
11/29/201313.5813.6213.3113.3577,179
11/27/201313.4713.5413.3813.50322,734
11/26/201313.5513.6813.3613.42159,323
11/25/201313.4813.6913.3913.57152,663
11/22/201313.2013.5613.2013.39146,283
11/21/201313.1013.3913.0413.23177,204
11/20/201312.9013.5812.7913.00360,956
11/19/201312.7012.9412.7012.84183,078
11/18/201312.7513.0312.5812.63171,531
11/15/201312.7812.8212.6012.69117,317
11/14/201312.8012.9212.6212.7075,831
11/13/201312.5212.9412.5012.78133,304
11/12/201312.4112.6312.4112.54131,692
11/11/201312.5012.7112.3512.36117,726
11/8/201312.2812.6412.2012.45241,004
11/7/201312.7212.7812.2012.31391,446
11/6/201312.9212.9612.1512.74524,645
11/5/201313.3813.9212.8512.921,391,294
11/4/201314.8914.9714.5714.71416,241
11/1/201314.8415.0014.7414.90356,809
10/31/201314.6115.1514.4414.91353,052
10/30/201314.1514.6714.1514.61234,564
10/29/201314.2314.4614.0314.31188,463
10/28/201314.3314.5114.1414.23163,245
10/25/201314.3014.4214.0714.28136,944
10/24/201314.2514.3514.1714.24124,642
10/23/201314.2514.3214.0614.26157,895
10/22/201314.2614.4014.0614.2383,096
10/21/201314.5014.7814.2314.24143,158
10/18/201314.5714.5814.1514.45118,993
10/17/201314.1514.5414.1214.48144,858
10/16/201314.3814.6014.1414.17249,334
10/15/201314.5514.5814.2514.32244,740
10/14/201314.4614.9014.3814.55392,304
10/11/201313.8214.5513.7814.50426,115
10/10/201313.7713.8913.6213.80202,515
10/9/201313.6813.9013.5913.64286,680
10/8/201313.9614.6813.6213.68446,205
10/7/201313.2214.2412.6713.99659,068
10/4/201312.0613.2112.0612.98401,631
10/3/201312.1512.2311.9312.0981,203
10/2/201312.1512.4212.0012.16133,124
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center