Dow Up0.51% Nasdaq Up0.24%

Black Diamond, Inc. (BDE)

-NasdaqGS
8.69 0.17(2.00%) Nov 21, 4:00PM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jun 16, 19987.757.947.757.8818,2007.88
Jun 15, 19987.758.007.757.8816,2007.88
Jun 12, 19988.448.447.757.8165,5007.81
Jun 11, 19988.388.508.388.383,1008.38
Jun 10, 19988.508.568.388.5620,9008.56
Jun 9, 19988.508.508.388.4463,8008.44
Jun 8, 19988.508.508.318.5072,1008.50
Jun 5, 19988.508.508.388.5020,8008.50
Jun 4, 19988.508.568.388.5050,0008.50
Jun 3, 19988.128.628.128.3895,5008.38
Jun 2, 19987.698.067.507.83183,9007.83
Jun 1, 19988.128.127.627.6264,2007.62
May 29, 19988.258.257.888.00241,3008.00
May 28, 19988.568.568.068.06126,4008.06
May 27, 199810.0010.008.508.502,330,9008.50
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.