$8.01 0.00 (%) Black Diamond Inc - NASDAQ

Oct. 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
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
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
Trading Center