$5.90 +0.05 (%) Black Diamond Inc - NASDAQ

Jan. 20, 2017 | 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
4/10/201411.3111.4510.8310.9796,572
4/9/201411.2811.3311.1311.31108,923
4/8/201411.2611.4511.1211.2762,275
4/7/201411.2511.4210.9711.21125,677
4/4/201411.8711.8811.2511.32110,783
4/3/201412.1112.1511.6411.7973,728
4/2/201412.2412.3412.0612.1193,456
4/1/201412.2812.3412.0012.22157,062
3/31/201412.1112.3912.0312.23153,406
3/28/201411.7712.3211.7712.0896,858
3/27/201411.7912.0011.5511.8196,586
3/26/201412.0012.1611.7311.8086,313
3/25/201412.0812.3611.8212.01123,589
3/24/201412.1612.1711.7711.9958,886
3/21/201412.2612.5012.0912.1280,329
3/20/201412.1112.2111.8312.2075,255
3/19/201412.0212.1411.8312.0983,619
3/18/201411.6412.0911.6111.9999,530
3/17/201411.7611.8511.5911.6081,769
3/14/201411.6111.7611.6111.6556,884
3/13/201412.1112.1911.5911.65121,105
3/12/201411.7212.0611.6212.0585,639
3/11/201412.2412.3011.7711.8070,249
3/10/201412.1212.4511.9212.20151,027
3/7/201411.8412.1211.8112.09153,767
3/6/201411.6411.8111.5511.75122,357
3/5/201411.4211.6911.3311.66130,455
3/4/201411.4711.7510.8111.43340,949
3/3/201410.5310.8710.5010.81210,904
2/28/201410.7710.8110.5010.58139,449
2/27/201410.5710.8010.5010.74110,741
2/26/201410.5810.8010.5010.5661,073
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center