$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
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
10/1/201312.1212.3012.0912.19135,228
9/30/201312.1012.3511.9712.1675,540
9/27/201312.0912.3012.0912.1661,828
9/26/201312.1712.3212.0412.1652,687
9/25/201312.1712.4612.1012.13139,733
9/24/201312.3312.3312.0212.14112,888
9/23/201312.2512.3411.9512.32144,295
9/20/201312.2312.6812.0612.23188,013
9/19/201312.1812.2311.9512.11108,710
9/18/201312.0012.2811.7812.1296,755
9/17/201311.8512.1011.5611.9692,905
9/16/201312.2012.2111.7611.8293,437
9/13/201311.9112.1611.9112.07116,193
9/12/201311.9011.9811.7911.85102,898
9/11/201311.6312.0611.5811.89310,454
9/10/201311.0011.7310.9111.69236,181
9/9/201310.7111.0010.5510.98184,278
9/6/201310.7010.7010.3810.5879,872
9/5/201310.8010.9410.6310.65148,664
9/4/201310.9010.9010.7210.78149,483
9/3/201310.7210.9310.6010.88468,632
8/30/201310.3110.4210.2010.40329,857
8/29/201310.3110.5810.2910.35182,031
8/28/201310.4310.5310.2210.2963,604
8/27/201310.5710.6510.3510.4085,506
8/26/201310.9210.9710.6110.64115,300
8/23/201310.8210.9410.7910.8985,794
8/22/201310.7910.9510.7410.8278,547
8/21/201310.6410.8510.5210.75271,770
8/20/201310.5110.6710.3510.64144,044
8/19/201310.4211.0010.4210.51238,915
8/16/201310.4110.4910.2710.3884,526
8/15/201310.4310.4710.2810.46126,631
8/14/201310.5110.5410.3810.5189,256
8/13/201310.4510.5510.3010.54167,431
8/12/201310.3110.4510.3010.41131,237
8/9/201310.2510.4310.2310.36154,721
8/8/201310.2110.2510.0710.20146,628
8/7/201310.3410.3910.0810.21195,104
8/6/20139.6510.369.5010.32849,051
8/5/201310.4610.7010.2410.45179,701
8/2/201310.5010.6710.2210.4479,092
8/1/201310.3710.5610.1110.4893,229
7/31/201310.0510.4010.0310.34191,287
7/30/201310.3210.3210.0610.0996,823
7/29/201310.2610.3810.1610.31104,672
7/26/201310.1710.2710.0610.2672,173
7/25/201310.1810.3510.0010.25247,341
7/24/201310.1810.2510.0210.21121,054
7/23/201310.2310.4010.1410.18179,089
7/22/201310.1010.3410.0010.2481,796
7/19/201310.0610.1610.0010.16126,578
7/18/201310.1110.149.9910.09124,649
7/17/201310.0610.1610.0510.1292,918
7/16/20139.9910.159.9110.03192,497
7/15/20139.8010.069.6610.02159,905
7/12/20139.609.929.529.82124,855
7/11/20139.609.659.369.63198,484
7/10/20139.469.569.379.55273,814
7/9/20139.559.699.359.51213,677
7/8/20139.539.629.459.5494,800
7/5/20139.509.569.219.5499,223
7/3/20139.349.429.299.4060,592
7/2/20139.269.429.169.37172,718
7/1/20139.409.409.219.29200,265
6/28/20139.439.649.379.39352,571
6/27/20139.499.609.399.49197,362
6/26/20139.229.499.219.42206,597
Trading Center