BDE

Black Diamond, Inc. Historical Stock Prices

$7.3
*  
0.01
0.14%
Get BDE Alerts
*Delayed - data as of Mar. 5, 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 05-DEC-2014 TO 05-MAR-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  7.27  7.39  7.10  7.30 261,850
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
02/27/2015 6.78 7.35 6.78 7.25 175,147
02/26/2015 6.8 6.86 6.73 6.8 749,712
02/25/2015 6.71 6.86 6.67 6.81 111,211
02/24/2015 6.58 6.74 6.56 6.71 77,222
02/23/2015 6.62 6.66 6.515 6.57 147,527
02/20/2015 6.85 6.85 6.61 6.67 91,512
02/19/2015 6.66 6.8939 6.66 6.83 92,203
02/18/2015 6.87 7.01 6.61 6.67 110,877
02/17/2015 6.97 7.024 6.83 6.91 93,216
02/13/2015 6.87 6.94 6.62 6.92 87,135
02/12/2015 6.72 6.85 6.68 6.83 108,238
02/11/2015 6.7 6.73 6.53 6.7 110,968
02/10/2015 6.85 6.996 6.67 6.72 88,648
02/09/2015 6.87 6.99 6.75 6.78 110,849
02/06/2015 6.55 6.95 6.46 6.87 192,455
02/05/2015 6.32 6.65 6.32 6.58 637,786
02/04/2015 6.46 6.53 6.25 6.32 513,742
02/03/2015 6.4 6.56 6.34 6.47 217,804
02/02/2015 6.36 6.498 6.33 6.34 297,123
01/30/2015 6.55 6.7 6.32 6.36 293,528
01/29/2015 6.51 6.645 6.49 6.57 288,399
01/28/2015 6.67 6.69 6.5 6.5 425,345
01/27/2015 6.61 6.73 6.554 6.62 316,893
01/26/2015 7.05 7.05 6.65 6.7 247,638
01/23/2015 7.02 7.07 6.88 6.99 118,723
01/22/2015 6.99 7.07 6.85 7.04 236,128
01/21/2015 6.79 6.95 6.77 6.92 325,021
01/20/2015 7.03 7.1 6.65 6.8 339,345
01/16/2015 7.09 7.18 6.96 6.99 203,902
01/15/2015 7.42 7.42 7.06 7.12 235,007
01/14/2015 7.11 7.48 7.1 7.39 151,473
01/13/2015 7.36 7.48 7.09 7.17 239,309
01/12/2015 7.25 7.488 7.2 7.35 176,507
01/09/2015 7.51 7.54 7.17 7.23 166,487
01/08/2015 7.52 7.76 7.45 7.54 142,744
01/07/2015 7.64 8 7.45 7.56 270,849
01/06/2015 7.95 8.075 7.28 7.61 387,658
01/05/2015 8.34 8.58 8.24 8.26 164,786
01/02/2015 8.72 8.82 8.3074 8.36 131,395
12/31/2014 8.62 8.87 8.6 8.75 97,660
12/30/2014 8.54 8.84 8.54 8.58 88,578
12/29/2014 8.4 8.6 8.2 8.58 194,995
12/26/2014 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
*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?