BDE

Black Diamond, Inc. Historical Stock Prices

$9.33
*  
0.07
0.76%
Get BDE Alerts
*Delayed - data as of Jun. 1, 2015  -  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 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.32  9.37  9.09  9.33 173,557
06/01/2015 9.32 9.37 9.09 9.33 173,857
05/29/2015 9.42 9.42 9.19 9.26 324,092
05/28/2015 9.32 9.5 9.21 9.45 140,679
05/27/2015 9.46 9.46 9.23 9.39 174,249
05/26/2015 9.48 9.53 9.3 9.46 228,417
05/22/2015 9.63 9.66 9.37 9.5 211,779
05/21/2015 9.61 9.74 9.47 9.67 377,920
05/20/2015 9.83 9.83 9.46 9.6 163,903
05/19/2015 9.68 9.91 9.63 9.83 193,275
05/18/2015 9.75 9.77 9.53 9.63 182,210
05/15/2015 9.47 9.81 9.44 9.78 143,125
05/14/2015 9.41 9.54 9.34 9.51 220,058
05/13/2015 9.73 9.73 9.35 9.39 257,359
05/12/2015 9.47 9.99 9.33 9.72 361,681
05/11/2015 8.94 9.26 8.92 9.21 203,881
05/08/2015 9.1 9.1 8.9 8.97 84,539
05/07/2015 8.85 9.1 8.85 9.03 166,072
05/06/2015 9.07 9.144 8.84 8.86 231,023
05/05/2015 8.84 9.04 8.84 9.04 168,643
05/04/2015 9.04 9.174 8.81 8.81 138,412
05/01/2015 9.02 9.156 8.84 9.02 114,301
04/30/2015 8.98 9.19 8.845 9.01 307,706
04/29/2015 9.03 9.174 8.82 9 136,418
04/28/2015 8.98 9.14 8.83 9.1 171,207
04/27/2015 9.03 9.2 8.93 8.99 306,400
04/24/2015 9.21 9.3 8.98 9.05 337,383
04/23/2015 9.3 9.446 9.22 9.25 314,196
04/22/2015 9.49 9.5 9.15 9.35 115,557
04/21/2015 9.5 9.64 9.42 9.5 267,833
04/20/2015 9.24 9.49 9.18 9.48 154,492
04/17/2015 9.38 9.48 9.07 9.21 287,766
04/16/2015 9.17 9.49 9.15 9.48 638,484
04/15/2015 9.7 9.73 9.54 9.66 188,505
04/14/2015 9.69 9.8 9.581 9.68 151,453
04/13/2015 9.76 9.86 9.63 9.65 189,927
04/10/2015 9.82 9.82 9.72 9.745 101,031
04/09/2015 9.82 9.9197 9.67 9.78 110,448
04/08/2015 9.61 9.93 9.61 9.8 254,647
04/07/2015 9.47 9.67 9.47 9.6 478,808
04/06/2015 9.43 9.74 9.4 9.53 242,891
04/02/2015 9.48 9.84 9.36 9.45 277,800
04/01/2015 9.41 9.54 9.4 9.47 226,155
03/31/2015 9.6 9.6801 9.42 9.45 252,157
03/30/2015 9.65 9.844 9.5 9.71 181,146
03/27/2015 9.77 10.015 9.54 9.62 406,867
03/26/2015 10.08 10.2 9.85 10 174,477
03/25/2015 9.81 10.09 9.8 10.07 189,665
03/24/2015 10.02 10.08 9.8 9.83 285,309
03/23/2015 9.96 10.2 9.91 9.97 392,778
03/20/2015 9.8 10.01 9.75 9.99 569,091
03/19/2015 10.02 10.4 9.75 9.82 802,655
03/18/2015 9.57 10.75 9.41 10.36 2,272,868
03/17/2015 8.48 9.84 8.45 9.64 6,585,922
03/16/2015 7.38 7.51 7.03 7.05 376,607
03/13/2015 7.63 7.6899 7.29 7.31 169,569
03/12/2015 7.47 7.63 7.47 7.61 118,354
03/11/2015 7.13 7.47 7.09 7.43 167,351
03/10/2015 7.14 7.19 7.05 7.11 232,093
03/09/2015 7.4 7.4 7.11 7.19 260,175
03/06/2015 7.29 7.44 7.29 7.34 161,854
03/05/2015 7.27 7.39 7.1 7.3 261,850
03/04/2015 7.24 7.35 7.03 7.31 216,519
03/03/2015 7.18 7.295 7.06 7.25 162,759
03/02/2015 7.26 7.34 7.12 7.18 188,980
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?