U.S. Markets open in 1 hr 56 mins

Black Diamond, Inc. (BDE)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.950.00 (0.00%)
At close: 4:00PM EDT
People also watch
BBGCRKEACBLDRATLS
DateOpenHighLowCloseAdj Close*Volume
May 24, 20176.006.005.955.955.9547,600
May 23, 20176.006.005.955.955.9567,200
May 22, 20176.006.005.905.955.9558,100
May 19, 20175.906.005.906.006.0034,600
May 18, 20175.806.005.755.905.9046,900
May 17, 20175.956.005.805.855.8564,400
May 16, 20176.006.005.955.955.9559,200
May 15, 20176.006.005.906.006.0065,200
May 12, 20176.006.005.855.905.90126,500
May 11, 20175.806.005.756.006.0065,700
May 10, 20175.805.855.705.805.8069,500
May 09, 20175.555.805.555.755.7561,400
May 08, 20175.355.505.355.455.4527,100
May 05, 20175.505.505.355.405.4034,000
May 04, 20175.505.555.355.455.4534,400
May 03, 20175.355.605.355.555.5548,800
May 02, 20175.355.355.255.305.3042,000
May 01, 20175.305.405.205.355.35120,000
Apr 28, 20175.305.355.255.255.2512,200
Apr 27, 20175.305.405.305.305.3020,700
Apr 26, 20175.305.405.255.255.2543,700
Apr 25, 20175.205.355.205.355.3550,900
Apr 24, 20175.255.405.155.205.2043,100
Apr 21, 20175.305.405.105.205.2098,300
Apr 20, 20175.405.405.205.255.2538,300
Apr 19, 20175.255.405.255.355.35126,400
Apr 18, 20175.405.505.205.205.2035,400
Apr 17, 20175.405.405.305.405.4032,700
Apr 13, 20175.505.505.355.405.4027,800
Apr 12, 20175.455.505.405.455.4591,400
Apr 11, 20175.455.505.355.455.4551,200
Apr 10, 20175.255.555.255.455.4561,800
Apr 07, 20175.405.555.355.355.3545,400
Apr 06, 20175.205.505.205.405.4072,000
Apr 05, 20175.405.405.205.205.2090,800
Apr 04, 20175.405.505.305.355.35123,200
Apr 03, 20175.405.605.405.405.4082,400
Mar 31, 20175.455.505.405.455.4570,200
Mar 30, 20175.305.555.305.505.5083,400
Mar 29, 20175.355.505.305.305.3023,200
Mar 28, 20175.455.655.355.405.4051,900
Mar 27, 20175.455.565.355.505.5064,500
Mar 24, 20175.255.655.255.455.4547,800
Mar 23, 20175.305.405.255.305.30246,100
Mar 22, 20175.305.355.265.305.3072,500
Mar 21, 20175.505.605.255.305.3046,800
Mar 20, 20175.405.555.355.505.5078,800
Mar 17, 20175.405.605.355.455.45102,800
Mar 16, 20175.355.405.355.355.3548,700
Mar 15, 20175.255.405.255.405.4050,800
Mar 14, 20175.405.405.255.255.2558,100
Mar 13, 20175.355.455.355.355.3553,100
Mar 10, 20175.355.405.305.305.3050,700
Mar 09, 20175.255.435.255.305.3089,200
Mar 08, 20175.405.455.255.255.2587,200
Mar 07, 20175.455.705.005.455.45240,100
Mar 06, 20175.605.735.505.705.70134,400
Mar 03, 20175.605.635.505.605.6029,500
Mar 02, 20175.605.605.555.605.6026,600
Mar 01, 20175.605.705.515.555.5566,000
Feb 28, 20175.705.855.505.555.5551,100
Feb 27, 20175.705.905.705.805.8043,600
Feb 24, 20175.905.905.705.855.8546,300
Feb 23, 20175.755.955.705.855.8561,100
Feb 22, 20175.705.905.705.755.7533,800
Feb 21, 20175.705.805.555.705.7067,000
Feb 17, 20175.505.605.205.505.50138,200
Feb 16, 20175.305.455.205.305.3050,400
Feb 15, 20175.255.355.005.355.3592,100
Feb 14, 20175.305.305.155.255.2581,500
Feb 13, 20175.505.745.205.255.2596,400
Feb 10, 20175.805.955.455.505.5096,600
Feb 09, 20175.755.855.605.805.8051,300
Feb 08, 20175.755.805.555.755.7562,400
Feb 07, 20175.956.105.705.755.7540,100
Feb 06, 20176.006.055.806.006.0058,100
Feb 03, 20176.006.105.805.955.95130,800
Feb 02, 20175.856.005.705.905.9083,600
Feb 01, 20175.655.805.505.755.7558,400
Jan 31, 20175.405.635.305.605.6056,100
Jan 30, 20175.555.555.305.405.4033,200
Jan 27, 20175.605.655.505.655.6534,500
Jan 26, 20175.905.905.515.555.5554,300
Jan 25, 20175.956.005.905.955.9563,000
Jan 24, 20176.006.005.905.955.9569,400
Jan 23, 20175.855.955.815.955.9546,100
Jan 20, 20175.905.905.705.905.9013,000
Jan 19, 20175.906.005.755.855.8539,900
Jan 18, 20175.905.905.805.855.8565,000
Jan 17, 20175.906.005.705.905.9042,800
Jan 13, 20175.906.235.685.905.9016,100
Jan 12, 20175.956.055.805.955.9564,800
Jan 11, 20175.906.005.555.955.95100,600
Jan 10, 20176.006.005.755.905.90110,800
Jan 09, 20175.956.105.806.006.00183,200
Jan 06, 20175.756.105.755.955.95256,500
Jan 05, 20175.665.855.655.755.7575,200
Jan 04, 20175.655.955.505.805.8087,600
Jan 03, 20175.305.705.305.655.6567,300
Dec 30, 20165.455.455.255.355.3555,800
*Close price adjusted for dividends and splits.
Loading more data...