$7.99 -0.03 (%) Black Diamond Inc - NASDAQ

Oct. 22, 2014 | 09:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDE historical data

Date Open High Low Close Volume
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
12/22/20107.957.967.827.9418,248
12/21/20107.817.947.807.9114,493
12/20/20107.867.997.867.8930,824
12/17/20107.827.847.707.8017,176
12/16/20107.988.007.797.8042,253
12/15/20107.637.937.507.9037,526
12/14/20107.718.107.717.7819,671
12/13/20107.627.807.507.6518,134
12/10/20107.488.207.487.63162,039
12/9/20107.517.547.487.50150,979
12/8/20107.507.527.507.5217,589
12/7/20107.627.707.507.5033,147
12/6/20107.417.837.407.5450,154
12/3/20107.187.447.067.3753,892
12/2/20107.087.187.077.099,452
12/1/20107.057.157.007.1050,196
11/30/20107.017.176.946.94139,424
11/29/20107.157.177.007.0614,835
11/26/20107.137.147.107.135,142
11/24/20107.107.106.947.0417,553
11/23/20107.097.096.977.0017,116
11/22/20107.037.066.807.0333,799
11/19/20106.857.006.857.005,820
11/18/20107.097.116.926.9710,259
11/17/20106.847.106.807.0768,755
11/16/20107.027.146.976.9910,149
11/15/20106.947.186.917.1118,200
11/12/20107.107.186.967.0022,564
11/11/20106.877.256.817.05578,318
11/10/20106.906.906.756.8187,871
11/9/20107.047.046.756.90259,699
11/8/20107.117.157.027.0510,219
11/5/20107.097.106.957.09104,905
11/4/20107.107.206.987.0551,125
11/3/20107.107.116.917.055,800
11/2/20106.886.996.836.985,945
11/1/20107.207.256.806.8020,400
Trading Center