BDE

Black Diamond, Inc. Historical Stock Prices

$8.01
*  
0.22
2.82%
Get BDE Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading BDE now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    BDE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  8.01  8.35  7.81  8.01 216,381
10/21/2014 8.01 8.35 7.81 8.01 216,381
10/20/2014 7.55 7.83 7.55 7.79 126,435
10/17/2014 7.74 7.97 7.39 7.62 216,334
10/16/2014 7.6 7.706 7.46 7.6 246,869
10/15/2014 7.22 7.645 7.13 7.64 196,378
10/14/2014 7.47 7.55 7.25 7.27 346,387
10/13/2014 7.34 7.54 7.11 7.36 268,027
10/10/2014 7.62 7.74 7.21 7.25 323,435
10/09/2014 7.86 8.05 7.6 7.65 148,705
10/08/2014 7.73 8.04 7.67 7.95 182,223
10/07/2014 7.9 7.92 7.72 7.75 154,864
10/06/2014 7.78 8.07 7.6 7.98 176,131
10/03/2014 7.73 7.86 7.59 7.75 104,629
10/02/2014 7.55 7.64 7.2507 7.64 143,817
10/01/2014 7.54 7.82 7.415 7.52 214,939
09/30/2014 7.61 7.83 7.53 7.56 222,651
09/29/2014 7.6 7.68 7.52 7.62 89,703
09/26/2014 7.61 7.76 7.61 7.68 54,016
09/25/2014 7.81 7.81 7.51 7.6 126,926
09/24/2014 7.73 7.86 7.63 7.81 93,452
09/23/2014 7.69 8.05 7.64 7.66 83,864
09/22/2014 7.69 7.73 7.55 7.7 95,912
09/19/2014 7.81 7.94 7.68 7.7 183,869
09/18/2014 7.73 7.87 7.71 7.79 98,062
09/17/2014 7.72 7.904 7.67 7.71 241,875
09/16/2014 7.98 8.02 7.74 7.75 147,346
09/15/2014 8.11 8.13 7.97 7.99 172,429
09/12/2014 8.23 8.26 8.0001 8.11 266,704
09/11/2014 8 8.29 7.93 8.22 118,644
09/10/2014 8.32 8.42 7.9 8.05 425,973
09/09/2014 8.53 8.53 8.24 8.33 192,890
09/08/2014 8.5 8.66 8.37 8.55 104,475
09/05/2014 8.4 8.59 8.378 8.5 74,805
09/04/2014 8.4 8.56 8.374 8.45 74,718
09/03/2014 8.63 8.73 8.33 8.38 109,098
09/02/2014 8.55 8.55 8.24 8.55 202,477
08/29/2014 8.4 8.57 8.34 8.48 148,588
08/28/2014 8.67 8.694 8.36 8.37 136,592
08/27/2014 8.61 8.75 8.5001 8.73 191,969
08/26/2014 8.57 8.7 8.42 8.61 144,339
08/25/2014 8.52 8.64 8.42 8.52 114,139
08/22/2014 8.35 8.56 8.31 8.47 87,471
08/21/2014 8.25 8.43 8.14 8.31 185,772
08/20/2014 8.37 8.41 8.12 8.24 151,921
08/19/2014 7.86 8.47 7.84 8.46 365,421
08/18/2014 7.98 7.98 7.5 7.64 424,372
08/15/2014 8.1 8.2 7.83 7.9 385,214
08/14/2014 8 8.08 7.8901 7.98 296,874
08/13/2014 8.05 8.1 7.95 8.03 361,074
08/12/2014 8.1 8.402 7.73 8.09 907,125
08/11/2014 8.75 9.14 8.65 8.87 310,921
08/08/2014 8.68 8.77 8.58 8.68 294,919
08/07/2014 8.81 8.97 8.51 8.68 190,378
08/06/2014 8.86 9.0276 8.76 8.77 136,897
08/05/2014 8.87 9 8.7699 8.95 100,049
08/04/2014 8.68 8.96 8.3851 8.87 116,097
08/01/2014 8.82 9 8.57 8.61 184,009
07/31/2014 9.28 9.29 8.77 8.78 192,182
07/30/2014 9.52 9.62 9.3001 9.35 103,873
07/29/2014 8.9 9.71 8.9 9.5 267,175
07/28/2014 10.21 10.4 9.96 10 124,404
07/25/2014 10.46 10.5739 10.2 10.23 64,765
07/24/2014 10.52 10.7 10.43 10.57 91,433
07/23/2014 10.58 10.59 10.43 10.46 26,612
07/22/2014 10.87 10.87 10.58 10.58 67,822
07/21/2014 10.53 10.86 10.39 10.77 81,868
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?