Black Diamond Inc $10.46

down -0.12


23/7/2014 04:00 PM  |  NASDAQ : BDE  
Industries : Consumer Durables / Sporting Goods
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDE historical data

Date Open High Low Close Volume
5/17/20117.607.757.557.6625,824
5/16/20117.727.737.597.7018,148
5/13/20117.727.797.467.7718,629
5/12/20117.707.807.527.7428,636
5/11/20117.647.747.447.7051,700
5/10/20117.747.757.387.71108,427
5/9/20116.927.626.907.2992,796
5/6/20116.956.966.826.9537,669
5/5/20116.826.976.716.9348,099
5/4/20116.987.016.956.9770,409
5/3/20116.976.996.916.9512,041
5/2/20116.877.006.756.97266,372
4/29/20116.696.856.696.8433,852
4/28/20116.696.756.626.6919,909
4/27/20116.826.856.696.8426,747
4/26/20116.956.956.686.8558,000
4/25/20116.956.986.906.9217,455
4/21/20116.997.016.977.008,584
4/20/20117.007.056.987.0115,050
4/19/20116.957.006.896.9926,430
4/18/20116.887.006.876.9013,441
4/15/20116.826.956.806.9528,943
4/14/20116.896.896.566.8484,520
4/13/20117.027.036.766.8219,843
4/12/20117.057.056.997.0234,149
4/11/20117.037.087.027.0627,374
4/8/20117.067.127.007.0635,642
4/7/20117.057.237.007.0224,240
4/6/20117.007.066.977.05100,568
4/5/20116.947.326.887.0053,460
4/4/20117.017.086.906.9339,092
4/1/20116.897.146.857.0863,890
3/31/20116.746.926.656.8869,318
3/30/20116.566.836.256.72157,450
3/29/20116.296.866.276.5793,420
3/28/20116.236.286.126.2230,203
3/25/20116.236.326.206.2211,000
3/24/20116.296.296.196.2033,320
3/23/20116.226.286.166.1919,010
3/22/20116.216.256.206.2213,557
3/21/20116.276.276.176.205,268
3/18/20116.146.256.146.2045,912
3/17/20116.306.406.096.1397,586
3/16/20116.426.456.136.2621,434
3/15/20116.376.516.156.39119,597
3/14/20116.386.556.306.5186,493
3/11/20116.416.496.376.4222,182
3/10/20116.476.486.406.414,487
3/9/20116.506.506.466.496,929
3/8/20116.496.576.456.4846,781
3/7/20116.556.586.346.3855,582
3/4/20116.466.546.406.4537,042
3/3/20116.516.596.286.5028,832
3/2/20116.506.636.266.5153,620
3/1/20116.826.826.406.5351,210
2/28/20116.797.156.716.7718,998
2/25/20116.756.906.746.8214,631
2/24/20116.956.956.726.768,029
2/23/20116.916.916.726.76108,304
2/22/20116.967.026.876.9239,139
2/18/20116.927.006.907.0032,644
2/17/20116.887.006.886.9514,671
2/16/20117.077.076.906.98306,443
2/15/20117.127.126.997.0228,977
2/14/20117.107.286.957.0554,018
2/11/20116.907.096.807.05132,358
2/10/20116.967.206.926.92210,349
2/9/20117.027.176.956.9856,365
2/8/20117.007.106.917.0265,516
2/7/20117.207.367.137.1322,882
2/4/20117.077.247.077.1524,554
2/3/20117.037.077.007.0525,894
2/2/20117.057.337.007.00120,929
2/1/20117.007.087.007.0132,991
1/31/20117.087.086.907.0116,395
1/28/20117.037.096.947.0117,659
1/27/20117.157.156.947.00148,915
1/26/20117.357.356.957.0050,330
1/25/20117.077.256.957.05741,081
1/24/20117.207.217.057.0710,100
1/21/20117.257.257.147.1517,766
1/20/20117.107.207.007.1956,303
1/19/20117.267.307.067.1272,177
1/18/20117.377.377.227.2982,875
1/14/20117.357.437.327.3472,507
1/13/20117.357.377.327.3320,961
1/12/20117.507.507.207.40142,986
1/11/20117.417.487.397.4412,061
1/10/20117.447.447.237.3557,180
1/7/20117.347.487.297.4125,944
1/6/20117.697.707.037.26121,441
1/5/20117.887.887.637.7048,040
1/4/20117.927.977.877.9055,430
1/3/20117.987.987.847.9248,445
12/31/20107.937.977.917.9112,039
12/30/20108.008.007.917.919,302
12/29/20108.008.007.937.9811,148
12/28/20107.868.047.858.0117,282
12/27/20108.058.297.887.9141,432
12/23/20107.808.237.808.0018,795
Trading Center