U.S. Markets open in 46 mins.

Clarus Corporation (BDE)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
6.65+0.05 (+0.76%)
At close: 4:00PM EDT
People also watch
BBGCRKEACATLSBLDR
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20177.207.206.957.007.0070,800
Sep 19, 20177.107.207.007.107.10103,900
Sep 18, 20177.207.206.957.157.1569,100
Sep 15, 20177.257.257.057.207.20163,900
Sep 14, 20177.107.257.107.207.2040,700
Sep 13, 20177.107.257.107.207.2056,800
Sep 12, 20177.107.307.007.207.2053,500
Sep 11, 20177.207.307.057.157.1559,100
Sep 08, 20170.000.000.000.000.00-
Sep 07, 20170.000.000.000.000.00-
Sep 06, 20170.000.000.000.000.00-
Sep 05, 20170.000.000.000.000.00-
Sep 01, 20170.000.000.000.000.00-
Aug 31, 20170.000.000.000.000.00-
Aug 30, 20170.000.000.000.000.00-
Aug 29, 20170.000.000.000.000.00-
Aug 28, 20170.000.000.000.000.00-
Aug 25, 20170.000.000.000.000.00-
Aug 24, 20170.000.000.000.000.00-
Aug 23, 20170.000.000.000.000.00-
Aug 22, 20176.206.556.106.356.35191,200
Aug 21, 20170.000.000.000.000.00-
Aug 18, 20170.000.000.000.000.00-
Aug 17, 20170.000.000.000.000.00-
Aug 16, 20170.000.000.000.000.00-
Aug 15, 20170.000.000.000.000.00-
Aug 14, 20170.000.000.000.000.00-
Aug 11, 20176.656.756.406.656.65225,400
Aug 10, 20176.956.956.606.606.60101,500
Aug 09, 20176.957.106.867.007.0071,300
Aug 08, 20176.957.106.737.057.05169,700
Aug 07, 20177.157.157.007.057.0583,500
Aug 04, 20177.057.157.007.107.1082,700
Aug 03, 20176.957.056.906.956.95103,400
Aug 02, 20177.007.056.707.007.00138,800
Aug 01, 20176.506.556.356.556.55189,500
Jul 31, 20176.556.606.506.506.5038,600
Jul 28, 20176.506.606.456.506.5079,700
Jul 27, 20176.706.706.556.556.5534,900
Jul 26, 20176.756.756.506.656.6564,300
Jul 25, 20176.556.806.556.706.7054,500
Jul 24, 20176.706.706.456.506.5077,500
Jul 21, 20176.856.856.656.756.7555,900
Jul 20, 20176.756.856.656.806.8089,300
Jul 19, 20176.756.856.606.756.7534,300
Jul 18, 20176.756.856.606.706.7052,200
Jul 17, 20176.756.906.656.756.7583,800
Jul 14, 20176.806.806.506.806.8078,600
Jul 13, 20176.706.906.606.806.80134,500
Jul 12, 20176.706.806.606.706.7097,700
Jul 11, 20176.706.706.156.656.65157,100
Jul 10, 20176.656.806.506.706.70159,700
Jul 07, 20176.506.706.456.656.65205,300
Jul 06, 20176.556.656.506.556.5571,900
Jul 05, 20176.656.756.556.656.65101,000
Jul 03, 20176.606.806.556.656.6595,300
Jun 30, 20177.007.056.556.656.65133,900
Jun 29, 20176.707.006.607.007.00223,000
Jun 28, 20176.556.856.506.656.65209,400
Jun 27, 20176.806.856.456.556.55249,400
Jun 26, 20176.657.106.606.756.75405,100
Jun 23, 20176.506.606.456.556.552,189,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...