$8.69 +0.17 (%) Black Diamond Inc - NASDAQ

Nov. 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
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
8/15/20117.537.887.407.7242,785
8/12/20117.737.757.207.5159,094
8/11/20117.397.937.307.72106,797
8/10/20117.717.927.307.3558,008
8/9/20118.698.697.367.80124,605
8/8/20118.518.647.587.7592,364
8/5/20118.168.878.008.7486,842
8/4/20118.878.878.068.1061,306
8/3/20118.619.018.488.9721,172
8/2/20118.858.858.528.5238,907
8/1/20118.438.968.338.8627,720
7/29/20118.518.788.258.4167,716
7/28/20118.638.818.458.6125,028
7/27/20119.009.028.588.5857,181
7/26/20119.209.209.029.0457,119
7/25/20119.069.349.069.1618,462
7/22/20119.129.199.019.1639,634
7/21/20119.029.229.009.1533,656
7/20/20119.139.158.989.0124,682
7/19/20118.899.238.839.0964,419
7/18/20119.039.038.818.8329,641
7/15/20119.029.118.799.0176,271
7/14/20118.939.118.689.02185,122
7/13/20118.559.038.538.9671,898
7/12/20118.518.618.488.4930,226
7/11/20118.358.528.258.4918,142
7/8/20118.428.578.088.4338,467
7/7/20118.188.598.098.51110,348
7/6/20118.018.218.008.1843,736
7/5/20118.018.057.928.0029,368
7/1/20117.888.027.878.0155,348
6/30/20117.887.977.847.8874,329
6/29/20118.128.187.737.7770,536
6/28/20117.818.167.818.1170,146
6/27/20117.468.057.407.8392,916
6/24/20117.367.607.217.461,640,775
6/23/20117.677.707.247.3471,287
6/22/20117.297.747.297.7052,855
6/21/20117.357.387.157.2965,052
6/20/20117.487.487.267.3035,449
6/17/20117.527.547.387.5150,104
6/16/20117.677.677.457.4843,984
6/15/20117.817.867.607.6846,474
6/14/20117.727.977.577.8771,801
6/13/20117.847.947.607.67106,617
6/10/20117.967.987.707.8888,218
6/9/20117.988.017.888.0050,914
6/8/20117.988.007.877.9534,201
6/7/20117.998.107.807.9852,368
6/6/20117.738.007.687.9475,390
6/3/20117.978.037.907.9542,129
6/2/20118.268.267.938.0062,348
6/1/20118.258.508.178.2636,766
5/31/20118.168.338.068.2463,986
5/27/20118.168.307.958.1531,282
5/26/20118.218.308.098.2711,230
5/25/20118.268.357.838.2547,173
5/24/20118.068.418.028.2471,674
5/23/20117.908.107.858.0330,089
5/20/20117.837.997.737.9260,148
5/19/20117.697.857.667.8132,511
5/18/20117.607.757.567.7029,654
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
Trading Center