U.S. Markets closed

Black Diamond, Inc. (BDE)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
6.55+0.05 (+0.77%)
At close: 4:00PM EDT
People also watch
BBGCRKEACBLDRATLS
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20176.506.606.456.556.552,013,300
Jun 22, 20176.456.606.456.506.50168,100
Jun 21, 20176.456.486.456.456.4579,900
Jun 20, 20176.456.506.456.456.4582,100
Jun 19, 20176.606.606.406.506.50188,500
Jun 16, 20176.506.536.406.506.5062,000
Jun 15, 20176.456.506.306.456.4584,700
Jun 14, 20176.656.656.406.456.4599,900
Jun 13, 20176.456.806.456.706.70139,700
Jun 12, 20176.806.806.456.456.4581,500
Jun 09, 20176.606.806.506.806.80137,800
Jun 08, 20176.406.606.306.456.45100,100
Jun 07, 20176.356.506.306.356.3575,500
Jun 06, 20176.256.406.206.356.3583,800
Jun 05, 20176.506.536.256.256.2553,100
Jun 02, 20176.156.456.156.456.4569,800
Jun 01, 20176.006.155.956.106.10140,700
May 31, 20175.956.005.905.955.9557,500
May 30, 20175.856.005.855.955.9581,400
May 26, 20176.006.005.855.905.9035,900
May 25, 20175.956.005.956.006.0046,000
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
*Close price adjusted for dividends and splits.
Loading more data...