BDE

Black Diamond, Inc. Historical Stock Prices

$8.42
*  
0.04
0.48%
Get BDE Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading BDE now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  8.39  8.66  8.27  8.42 87,821
12/24/2014 8.16 8.4 8.07 8.38 63,008
12/23/2014 8 8.21 7.98 8.14 122,960
12/22/2014 7.98 8.08 7.9 7.97 93,382
12/19/2014 7.99 8 7.85 7.99 200,365
12/18/2014 8.21 8.25 7.95 7.99 306,470
12/17/2014 8.48 8.5 8.01 8.12 222,616
12/16/2014 8.28 8.6 8.22 8.46 154,092
12/15/2014 8.59 8.69 8.31 8.32 126,525
12/12/2014 8.68 8.98 8.57 8.57 106,171
12/11/2014 8.8 9.05 8.68 8.78 90,074
12/10/2014 9.16 9.23 8.8 8.81 151,752
12/09/2014 8.77 9.2 8.63 9.16 146,399
12/08/2014 8.92 8.95 8.68 8.89 176,090
12/05/2014 8.9 9.11 8.77 8.9 101,276
12/04/2014 9.05 9.14 8.84 8.9 120,815
12/03/2014 8.69 9.06 8.63 9.05 194,342
12/02/2014 8.77 8.94 8.57 8.66 144,843
12/01/2014 9.13 9.16 8.73 8.73 128,410
11/28/2014 9.23 9.35 9.04 9.09 56,013
11/26/2014 9.31 9.47 9.13 9.21 152,030
11/25/2014 9.37 9.49 9.2 9.31 199,283
11/24/2014 8.8 9.5 8.8 9.32 384,738
11/21/2014 8.68 8.7999 8.55 8.69 186,534
11/20/2014 8.53 8.65 8.47 8.52 236,793
11/19/2014 8.81 8.86 8.43 8.56 234,876
11/18/2014 9.08 9.2 8.83 8.84 167,590
11/17/2014 8.87 9.17 8.85 8.99 339,831
11/14/2014 8.9 8.93 8.665 8.81 174,313
11/13/2014 8.99 9.3 8.8 8.9 135,860
11/12/2014 8.54 9 8.54 8.99 201,702
11/11/2014 8.37 8.59 8.36 8.57 357,518
11/10/2014 8.45 8.45 8.28 8.36 248,053
11/07/2014 8.03 8.608 8.03 8.45 353,129
11/06/2014 8.48 8.6 7.9 8.02 315,223
11/05/2014 8.27 8.55 8.15 8.45 367,967
11/04/2014 7.96 8.43 7.52 8.27 543,488
11/03/2014 7.79 7.8 7.49 7.57 283,456
10/31/2014 8.06 8.19 7.7 7.76 258,290
10/30/2014 7.92 8 7.274 7.84 162,318
10/29/2014 8.03 8.03 7.8 7.94 177,716
10/28/2014 7.85 8.07 7.606 8 183,828
10/27/2014 7.84 7.87 7.77 7.79 301,313
10/24/2014 7.87 8 7.86 7.93 173,703
10/23/2014 7.75 7.99 7.74 7.84 465,426
10/22/2014 7.87 8.11 7.69 7.85 319,808
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
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?