Send me a link:

*Text messaging rates may apply.

 Dow Down0.72% Nasdaq Down0.50%

Black Diamond, Inc. (BDE)

-NasdaqGS
10.23 Down 0.34(3.22%) Jul 25, 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jan 29, 20138.658.917.828.00277,4008.00
Jan 28, 20138.568.778.558.63124,2008.63
Jan 25, 20138.868.868.468.55103,7008.55
Jan 24, 20138.678.948.598.81164,6008.81
Jan 23, 20138.518.718.408.6866,7008.68
Jan 22, 20138.558.628.418.5559,1008.55
Jan 18, 20138.438.538.328.5288,9008.52
Jan 17, 20138.058.428.028.3952,6008.39
Jan 16, 20137.848.187.847.9991,1007.99
Jan 15, 20137.857.947.657.88207,1007.88
Jan 14, 20138.078.137.827.8862,8007.88
Jan 11, 20138.268.278.038.0758,2008.07
Jan 10, 20138.208.268.058.2356,8008.23
Jan 9, 20138.078.328.078.3064,7008.30
Jan 8, 20137.988.127.858.1067,9008.10
Jan 7, 20138.028.147.957.9743,5007.97
Jan 4, 20138.328.418.028.0876,4008.08
Jan 3, 20138.248.328.098.2733,9008.27
Jan 2, 20138.408.408.138.20108,0008.20
Dec 31, 20127.998.307.868.20148,3008.20
Dec 28, 20127.868.177.868.0162,5008.01
Dec 27, 20127.978.007.737.87101,6007.87
Dec 26, 20127.827.977.697.9473,2007.94
Dec 24, 20127.737.897.687.7518,6007.75
Dec 21, 20127.757.847.667.75202,2007.75
Dec 20, 20127.977.997.667.80155,1007.80
Dec 19, 20128.138.317.897.97123,7007.97
Dec 18, 20127.998.357.758.11129,8008.11
Dec 17, 20128.108.197.647.95401,0007.95
Dec 14, 20128.098.188.058.0918,4008.09
Dec 13, 20128.118.248.068.1342,0008.13
Dec 12, 20128.108.168.018.1197,8008.11
Dec 11, 20128.138.208.048.05224,1008.05
Dec 10, 20128.118.138.058.1372,1008.13
Dec 7, 20128.158.298.058.0760,2008.07
Dec 6, 20128.108.138.018.0943,1008.09
Dec 5, 20128.178.228.058.1057,6008.10
Dec 4, 20128.188.198.008.1186,5008.11
Dec 3, 20128.258.258.108.2367,6008.23
Nov 30, 20128.448.448.228.24260,9008.24
Nov 29, 20128.588.648.328.40233,4008.40
Nov 28, 20128.458.618.408.4944,7008.49
Nov 27, 20128.528.648.408.53106,6008.53
Nov 26, 20128.558.738.478.5146,3008.51
Nov 23, 20128.598.668.468.5750,9008.57
Nov 21, 20128.758.758.488.5535,7008.55
Nov 20, 20128.598.628.448.5559,6008.55
Nov 19, 20128.718.728.488.5893,0008.58
Nov 16, 20128.379.018.208.61204,9008.61
Nov 15, 20128.278.498.268.40126,9008.40
Nov 14, 20128.608.698.228.30114,9008.30
Nov 13, 20128.458.768.338.6169,3008.61
Nov 12, 20128.598.658.478.4823,8008.48
Nov 9, 20128.458.748.418.5758,3008.57
Nov 8, 20128.638.758.428.4559,3008.45
Nov 7, 20128.789.188.528.6767,1008.67
Nov 6, 20129.529.548.808.85170,1008.85
Nov 5, 20129.359.599.359.5080,7009.50
Nov 2, 20129.699.699.359.3897,7009.38
Nov 1, 20129.539.819.539.6991,2009.69
Oct 31, 20129.549.599.369.5056,0009.50
Oct 26, 20129.589.589.419.5047,7009.50
Oct 25, 20129.489.619.289.4820,7009.48
Oct 24, 20129.359.449.299.3721,7009.37
Oct 23, 20129.319.499.209.3641,2009.36
Oct 22, 20129.359.419.259.3255,4009.32
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.