BDE

Black Diamond, Inc. Historical Stock Prices

$8.73
*  
0.12
1.39%
Get BDE Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading BDE now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    BDE After Hours
 
 
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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  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
07/18/2014 10.33 10.69 10.33 10.63 56,737
07/17/2014 10.7 10.78 10.28 10.35 93,632
07/16/2014 10.83 10.86 10.68 10.7 41,648
07/15/2014 10.9 11.02 10.66 10.71 51,545
07/14/2014 10.77 10.97 10.67 10.87 47,785
07/11/2014 10.66 10.76 10.6 10.64 31,724
07/10/2014 10.45 10.81 10.41 10.69 70,583
07/09/2014 10.77 10.8 10.61 10.68 56,533
07/08/2014 10.86 10.89 10.69 10.69 148,639
07/07/2014 11.16 11.3 10.88 10.93 98,242
07/03/2014 11.06 11.27 11.06 11.23 38,195
07/02/2014 11.18 11.1899 10.99 11.06 103,448
07/01/2014 11.25 11.42 11.08 11.22 138,614
06/30/2014 11.38 11.52 11.03 11.22 126,467
06/27/2014 11.34 11.5 11.26 11.37 231,487
06/26/2014 11.65 11.65 11.31 11.44 46,942
06/25/2014 11.5 11.62 11.351 11.6 65,344
06/24/2014 11.93 12.07 11.48 11.51 75,564
06/23/2014 11.85 12.04 11.652 11.96 99,357
06/20/2014 12.17 12.208 11.77 11.93 204,948
06/19/2014 12.03 12.5998 12 12.055 304,488
06/18/2014 11.32 11.7 11.3 11.6 127,923
06/17/2014 11.01 11.456 11.01 11.35 56,290
06/16/2014 11 11.12 10.95 11.05 52,194
06/13/2014 11.29 11.29 11 11.04 33,143
06/12/2014 11.31 11.4 11.175 11.23 89,025
06/11/2014 11.44 11.47 11.23 11.32 33,539
06/10/2014 11.18 11.5 11.14 11.5 98,771
06/09/2014 11.08 11.37 10.99 11.23 56,588
06/06/2014 11.03 11.18 10.74 11.1 85,217
06/05/2014 10.65 10.96 10.54 10.95 119,943
06/04/2014 10.55 10.76 10.5 10.63 97,349
06/03/2014 10.63 10.82 10.43 10.67 135,320
06/02/2014 10.79 10.79 10.5 10.66 94,838
05/30/2014 10.83 10.85 10.58 10.78 85,658
05/29/2014 10.89 10.92 10.79 10.8 52,159
05/28/2014 10.87 10.96 10.77 10.84 91,778
05/27/2014 10.94 11.16 10.83 10.86 122,300
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?