U.S. Markets closed

Black Diamond, Inc. (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
Aug 11, 20176.656.756.406.656.65225,449
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...