$4.11 -0.08 (%) Black Diamond Inc - NASDAQ

May. 23, 2016 | 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
3/20/20138.778.838.538.6757,353
3/19/20138.718.918.608.7379,630
3/18/20138.728.858.068.6884,303
3/15/20138.808.878.738.81182,149
3/14/20138.798.868.668.7795,254
3/13/20138.818.938.638.74244,019
3/12/20138.108.748.098.66421,835
3/11/20137.868.057.818.0459,346
3/8/20137.948.007.807.8547,886
3/7/20137.887.987.807.8638,394
3/6/20137.988.277.897.90159,011
3/5/20138.028.167.907.9967,018
3/4/20137.918.147.908.00118,579
3/1/20137.968.157.887.9073,167
2/28/20138.008.167.957.9868,516
2/27/20138.068.177.998.0079,383
2/26/20138.108.347.898.0859,572
2/25/20138.368.378.048.0688,817
2/22/20138.228.418.138.3692,701
2/21/20138.038.218.008.2065,192
2/20/20138.008.187.978.0264,385
2/19/20138.008.237.958.0170,715
2/15/20138.008.257.558.04714,969
2/14/20138.388.508.268.37137,864
2/13/20138.408.508.258.3676,863
2/12/20138.528.568.228.3987,221
2/11/20138.478.648.368.4952,837
2/8/20138.378.668.348.49132,489
2/7/20138.058.417.998.3757,470
2/6/20137.998.187.948.04481,675
2/5/20137.958.417.928.01116,052
2/4/20138.008.087.717.93110,928
2/1/20137.708.127.708.02107,869
1/31/20137.807.907.637.65177,671
1/30/20138.008.057.777.80225,625
1/29/20138.658.917.828.00277,387
1/28/20138.568.778.558.63124,112
1/25/20138.868.868.468.55103,683
1/24/20138.678.948.598.80167,408
1/23/20138.518.718.408.6866,660
1/22/20138.558.628.418.5559,043
1/18/20138.438.538.328.5288,874
1/17/20138.058.428.028.3952,574
1/16/20137.848.187.847.9991,056
1/15/20137.857.947.657.88207,038
1/14/20138.078.137.827.8862,743
1/11/20138.268.278.038.0758,178
1/10/20138.208.268.058.2356,720
1/9/20138.078.328.078.3064,679
1/8/20137.988.127.858.1067,842
1/7/20138.028.147.957.9743,403
1/4/20138.328.418.028.0876,338
1/3/20138.248.328.098.2733,897
1/2/20138.408.408.138.20107,969
12/31/20127.998.307.868.20148,215
12/28/20127.868.177.868.0162,499
12/27/20127.978.007.737.87101,564
12/26/20127.827.977.697.9473,159
12/24/20127.737.897.687.7518,518
12/21/20127.757.847.667.75202,127
12/20/20127.977.997.667.80155,060
12/19/20128.138.317.897.97123,622
12/18/20127.998.357.758.11129,798
12/17/20128.108.197.647.95400,947
12/14/20128.098.188.058.0918,371
12/13/20128.118.248.068.1341,988
12/12/20128.108.168.018.1197,795
12/11/20128.138.208.048.05224,049
12/10/20128.118.138.058.1372,028
12/7/20128.158.298.058.0760,121
12/6/20128.108.138.018.0943,013
12/5/20128.178.228.058.1057,562
12/4/20128.188.198.008.1186,485
12/3/20128.258.258.108.2367,534
11/30/20128.448.448.228.24260,864
11/29/20128.588.648.328.40233,385
11/28/20128.458.618.408.4944,696
11/27/20128.528.648.408.53106,505
11/26/20128.558.738.478.5146,216
11/23/20128.598.668.468.5750,885
11/21/20128.758.758.488.5535,639
11/20/20128.598.628.448.5559,515
11/19/20128.718.728.488.5892,999
11/16/20128.379.018.208.61204,886
11/15/20128.278.498.268.40126,897
11/14/20128.608.698.228.30114,878
11/13/20128.458.768.338.6169,219
11/12/20128.598.658.478.4823,771
11/9/20128.458.748.418.5758,244
11/8/20128.638.758.428.4559,261
11/7/20128.789.188.528.6767,052
11/6/20129.529.548.808.85170,015
11/5/20129.359.599.359.5080,619
11/2/20129.699.699.359.3897,700
11/1/20129.539.819.539.6995,991
10/31/20129.549.599.369.5055,986
10/26/20129.589.589.419.5047,697
10/25/20129.489.619.289.4820,654
10/24/20129.359.449.299.3721,650
10/23/20129.319.499.209.3641,126
Trading Center