Black Diamond Inc $9.62

up +0.12


30/7/2014 09:44 AM  |  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
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
10/29/20106.997.156.997.1225,695
10/28/20106.997.046.846.9428,231
10/27/20106.907.006.756.957,982
10/26/20106.907.016.886.907,500
10/25/20107.117.116.756.9925,709
10/22/20107.157.156.906.9615,775
10/21/20107.217.217.097.0910,347
10/20/20106.897.206.897.1154,543
10/19/20106.997.166.786.9016,785
10/18/20107.017.436.956.9925,207
10/15/20106.886.996.756.9917,180
10/14/20107.007.086.956.9518,095
10/13/20106.747.036.386.9368,692
10/12/20106.756.856.756.7814,810
10/11/20106.616.926.616.7542,140
10/8/20106.686.726.516.6637,065
10/7/20106.746.756.386.7013,430
10/6/20107.027.086.696.7028,772
10/5/20107.107.267.027.0948,128
10/4/20106.887.306.867.0967,622
10/1/20106.366.816.366.7763,013
9/30/20106.606.606.416.5573,567
9/29/20106.466.676.356.4869,449
9/28/20106.306.496.256.4450,144
9/27/20106.016.356.006.2563,190
9/24/20106.156.256.056.2030,616
9/23/20106.066.105.996.0839,947
9/22/20106.146.156.036.034,600
9/21/20106.166.246.016.146,269
9/20/20106.036.256.006.2117,965
9/17/20106.086.235.985.9862,815
9/16/20106.236.246.096.1523,136
9/15/20106.256.256.156.158,160
9/14/20106.346.346.136.2923,917
9/13/20106.216.356.186.255,068
9/10/20106.296.366.166.165,012
9/9/20106.316.396.246.322,357
9/8/20106.416.416.306.357,794
9/7/20106.456.486.176.3148,174
9/3/20106.306.516.256.4133,961
9/2/20106.146.376.006.3113,532
9/1/20106.266.346.106.19103,258
8/31/20106.136.406.136.2713,400
8/30/20106.246.406.246.316,600
8/27/20105.946.405.906.3039,600
8/26/20106.096.206.036.0319,500
8/25/20106.216.266.106.1718,000
8/24/20106.256.326.126.1714,400
8/23/20106.266.346.256.291,000
8/20/20106.316.396.276.3124,400
8/19/20106.546.546.306.398,400
8/18/20106.416.536.376.434,400
8/17/20106.946.946.476.5423,700
8/16/20106.406.406.306.347,500
8/13/20106.286.426.286.3025,200
8/12/20106.266.336.236.2511,000
8/11/20106.386.406.306.3015,800
8/10/20106.666.666.276.3731,800
8/9/20106.836.836.606.6024,500
Trading Center