BDE

Black Diamond, Inc. Historical Stock Prices

$8.58
*  
0.03
0.35%
Get BDE Alerts
*Delayed - data as of Aug. 27, 2014 10:50 ET  -  Find a broker to begin trading BDE now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    BDE Real Time
 
 
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: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
10:50  8.61  8.68  8.5001  8.58 23,971
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
05/23/2014 10.78 10.9 10.7 10.83 90,893
05/22/2014 10.62 10.82 10.4 10.75 49,128
05/21/2014 10.74 10.77 10.46 10.62 76,573
05/20/2014 10.75 10.85 10.48 10.69 166,850
05/19/2014 10.65 10.82 10.65 10.75 205,674
05/16/2014 10.54 10.72 10.3 10.72 180,104
05/15/2014 10.7 10.84 10.52 10.55 102,864
05/14/2014 11.34 11.34 10.72 10.76 126,861
05/13/2014 11.38 11.49 11.22 11.31 128,091
05/12/2014 11.29 11.49 11.23 11.37 194,632
05/09/2014 10.86 11.19 10.79 11.19 134,275
05/08/2014 11.2 11.33 10.94 10.94 126,482
05/07/2014 10.76 11.37 10.6502 11.18 129,434
05/06/2014 10.97 11.33 10.5 10.78 140,407
05/05/2014 11.02 11.25 10.82 11.02 79,504
05/02/2014 11.16 11.22 10.98 11.09 101,223
05/01/2014 11.1 11.36 10.9 11.11 149,612
04/30/2014 11.45 11.46 11.03 11.15 115,376
04/29/2014 11.39 11.7 11.3 11.45 102,534
04/28/2014 11.14 11.36 11.0711 11.28 68,793
04/25/2014 11.23 11.31 10.98 11.14 86,070
04/24/2014 11.45 11.6299 11.158 11.32 70,208
04/23/2014 11.65 11.65 11.38 11.41 52,921
04/22/2014 11.3 11.69 11.3 11.64 57,209
04/21/2014 11.05 11.37 10.99 11.27 73,748
04/17/2014 10.94 11.08 10.94 10.99 49,878
04/16/2014 11.04 11.21 10.84 10.97 63,918
04/15/2014 11.09 11.14 10.69 10.91 122,079
04/14/2014 11.14 11.2196 10.96 11.03 75,191
04/11/2014 10.9 11.3 10.871 11 92,138
04/10/2014 11.31 11.45 10.83 10.97 96,572
04/09/2014 11.28 11.33 11.125 11.31 108,923
04/08/2014 11.26 11.45 11.1216 11.27 62,275
04/07/2014 11.25 11.42 10.97 11.21 125,282
04/04/2014 11.87 11.88 11.25 11.32 110,783
04/03/2014 12.11 12.15 11.64 11.79 73,728
04/02/2014 12.24 12.34 12.06 12.11 93,456
04/01/2014 12.28 12.34 12 12.22 157,062
03/31/2014 12.11 12.385 12.03 12.23 153,406
03/28/2014 11.77 12.32 11.77 12.08 96,858
03/27/2014 11.79 12 11.55 11.81 95,586
03/26/2014 12 12.16 11.73 11.8 86,312
03/25/2014 12.08 12.36 11.82 12.01 123,589
03/24/2014 12.16 12.1699 11.77 11.99 58,886
03/21/2014 12.26 12.5 12.09 12.12 80,329
03/20/2014 12.11 12.21 11.83 12.2 75,255
03/19/2014 12.02 12.142 11.83 12.09 83,619
03/18/2014 11.64 12.09 11.61 11.99 99,530
03/17/2014 11.76 11.85 11.59 11.6 81,769
03/14/2014 11.61 11.76 11.61 11.65 56,884
03/13/2014 12.11 12.19 11.59 11.65 121,105
03/12/2014 11.72 12.06 11.6211 12.05 85,639
03/11/2014 12.24 12.3 11.77 11.8 70,249
03/10/2014 12.12 12.445 11.92 12.2 151,027
03/07/2014 11.84 12.12 11.812 12.09 153,767
03/06/2014 11.64 11.81 11.55 11.75 122,357
03/05/2014 11.42 11.69 11.33 11.66 130,455
03/04/2014 11.47 11.7499 10.81 11.43 335,382
03/03/2014 10.53 10.87 10.5 10.81 210,904
02/28/2014 10.77 10.81 10.5 10.58 139,449
02/27/2014 10.57 10.8 10.5 10.74 110,741
02/26/2014 10.58 10.7995 10.5 10.56 61,073
02/25/2014 10.55 10.56 10.4301 10.52 104,268
02/24/2014 10.15 10.68 10.15 10.5 161,151
02/21/2014 10.22 10.27 10.03 10.1 133,871
02/20/2014 10.03 10.32 9.99 10.15 155,373
02/19/2014 9.92 10.1 9.7 9.98 192,418
02/18/2014 9.69 10.12 9.62 9.99 192,381
02/14/2014 9.87 9.97 9.61 9.71 274,288
02/13/2014 9.4 9.91 9.14 9.8 494,029
02/12/2014 9.78 10.11 9.39 9.4 753,144
02/11/2014 10.38 10.53 10.16 10.24 321,562
02/10/2014 10.35 10.51 10.34 10.38 201,451
02/07/2014 10.57 10.9499 10.35 10.36 120,749
02/06/2014 10.39 10.65 10.39 10.58 208,295
02/05/2014 10.3 10.49 10.08 10.35 181,875
02/04/2014 10.6 10.6796 10.31 10.33 189,327
02/03/2014 10.506 10.81 10.1 10.6 226,388
01/31/2014 10.48 10.84 10.408 10.65 208,117
01/30/2014 10.61 10.92 10.33 10.65 523,934
01/29/2014 11.32 11.32 10.43 10.48 989,120
01/28/2014 11.54 11.62 11.32 11.38 161,610
01/27/2014 11.91 11.93 11.21 11.47 380,933
01/24/2014 12.7 12.7 11.66 11.82 1,170,358
01/23/2014 14.17 14.17 12.64 12.71 549,612
01/22/2014 14 14.2 13.92 14.18 90,292
01/21/2014 13.84 14 13.52 13.98 139,091
01/17/2014 13.93 13.96 13.7 13.76 149,115
01/16/2014 13.97 14.1 13.843 13.98 95,276
01/15/2014 14.31 14.44 13.89 13.99 109,789
01/14/2014 14.12 14.48 13.9004 14.32 135,597
01/13/2014 14.09 14.55 13.864 14.02 118,703
01/10/2014 13.66 14.1879 13.2501 14.08 100,034
01/09/2014 13.58 13.668 13.32 13.63 153,870
01/08/2014 13.65 13.68 13.36 13.5 89,495
01/07/2014 13.31 13.68 13.09 13.63 111,322
01/06/2014 13.33 13.4255 13 13.16 119,627
01/03/2014 13.32 13.435 13.25 13.27 119,207
01/02/2014 13.36 13.484 13.17 13.32 156,051
12/31/2013 13.45 13.58 13.3 13.33 124,238
12/30/2013 13.1 13.97 13.1 13.38 71,272
12/27/2013 13.02 13.18 12.86 13.08 95,219
12/26/2013 12.89 13.1 12.89 12.96 120,003
12/24/2013 12.68 13 12.671 12.87 260,494
12/23/2013 12.95 12.99 12.57 12.71 216,674
12/20/2013 12.5 13.14 12.361 12.91 454,671
12/19/2013 12.75 12.7592 12.53 12.57 53,562
12/18/2013 12.71 12.8346 12.51 12.73 161,897
12/17/2013 12.59 12.76 12.43 12.73 48,072
12/16/2013 12.75 12.8 12.39 12.55 104,265
12/13/2013 12.75 12.835 12.5 12.67 40,703
12/12/2013 12.7 12.844 12.57 12.69 167,992
12/11/2013 12.8 12.956 12.55 12.65 101,053
12/10/2013 12.76 13.04 12.74 12.75 83,016
12/09/2013 12.84 12.85 12.62 12.78 120,964
12/06/2013 12.57 13.02 12.57 12.85 113,573
12/05/2013 12.4 12.53 12.2 12.45 134,521
12/04/2013 12.56 12.65 12.19 12.42 128,189
12/03/2013 13.08 13.15 12.5337 12.64 142,900
12/02/2013 13.31 13.46 13.06 13.13 79,187
11/29/2013 13.58 13.62 13.31 13.35 77,179
11/27/2013 13.47 13.54 13.38 13.5 322,734
11/26/2013 13.55 13.6787 13.36 13.42 159,323
11/25/2013 13.48 13.69 13.39 13.57 152,663
11/22/2013 13.2 13.56 13.2 13.39 146,283
11/21/2013 13.1 13.39 13.0425 13.23 177,204
11/20/2013 12.9 13.58 12.7901 13 360,956
11/19/2013 12.7 12.94 12.7 12.84 183,078
11/18/2013 12.75 13.03 12.58 12.63 171,531
11/15/2013 12.78 12.82 12.6 12.69 117,317
11/14/2013 12.8 12.92 12.62 12.7 75,831
11/13/2013 12.52 12.94 12.5 12.78 133,304
11/12/2013 12.41 12.63 12.41 12.54 131,692
11/11/2013 12.5 12.71 12.35 12.36 117,726
11/08/2013 12.28 12.64 12.2 12.45 241,004
11/07/2013 12.72 12.784 12.2 12.31 391,446
11/06/2013 12.92 12.96 12.15 12.74 524,645
11/05/2013 13.38 13.915 12.85 12.92 1,391,294
11/04/2013 14.89 14.965 14.57 14.71 416,241
11/01/2013 14.84 15 14.744 14.9 356,809
10/31/2013 14.61 15.15 14.44 14.91 353,052
10/30/2013 14.15 14.67 14.15 14.61 234,564
10/29/2013 14.23 14.46 14.025 14.31 188,463
10/28/2013 14.33 14.51 14.14 14.23 161,545
10/25/2013 14.3 14.42 14.07 14.28 136,944
10/24/2013 14.25 14.3446 14.17 14.24 124,642
10/23/2013 14.25 14.32 14.06 14.26 157,895
10/22/2013 14.26 14.4 14.06 14.23 83,096
10/21/2013 14.5 14.78 14.23 14.24 143,158
10/18/2013 14.57 14.58 14.15 14.45 118,993
10/17/2013 14.15 14.54 14.12 14.48 144,858
10/16/2013 14.38 14.6 14.14 14.17 249,334
10/15/2013 14.55 14.58 14.25 14.32 244,109
10/14/2013 14.46 14.9 14.38 14.55 392,200
10/11/2013 13.82 14.55 13.78 14.5 426,115
10/10/2013 13.77 13.89 13.62 13.8 202,515
10/09/2013 13.68 13.9 13.59 13.64 286,680
10/08/2013 13.96 14.68 13.6201 13.68 446,205
10/07/2013 13.22 14.24 12.67 13.99 659,068
10/04/2013 12.06 13.21 12.06 12.98 401,631
10/03/2013 12.15 12.23 11.93 12.09 81,203
10/02/2013 12.15 12.42 12 12.16 132,495
10/01/2013 12.12 12.3 12.09 12.19 135,228
09/30/2013 12.1 12.35 11.97 12.16 75,393
09/27/2013 12.09 12.3 12.09 12.16 61,828
09/26/2013 12.17 12.32 12.04 12.16 52,687
09/25/2013 12.17 12.46 12.1 12.13 139,733
09/24/2013 12.33 12.33 12.02 12.14 112,888
09/23/2013 12.25 12.34 11.95 12.32 144,295
09/20/2013 12.23 12.68 12.06 12.23 188,013
09/19/2013 12.18 12.23 11.95 12.11 108,710
09/18/2013 12 12.28 11.78 12.12 96,755
09/17/2013 11.85 12.1 11.56 11.96 91,979
09/16/2013 12.2 12.21 11.76 11.82 93,437
09/13/2013 11.91 12.16 11.91 12.07 116,193
09/12/2013 11.9 11.98 11.794 11.85 102,111
09/11/2013 11.63 12.06 11.58 11.89 310,454
09/10/2013 11 11.73 10.9101 11.685 236,181
09/09/2013 10.71 11 10.55 10.98 183,375
09/06/2013 10.7 10.7 10.38 10.58 79,872
09/05/2013 10.8 10.94 10.63 10.65 148,664
09/04/2013 10.9 10.9 10.72 10.78 149,483
09/03/2013 10.72 10.925 10.6 10.88 468,632
08/30/2013 10.31 10.42 10.2004 10.4 329,857
08/29/2013 10.31 10.58 10.29 10.35 182,031
08/28/2013 10.43 10.53 10.22 10.29 63,604
08/27/2013 10.57 10.65 10.35 10.4 85,506
08/26/2013 10.92 10.97 10.61 10.64 115,300
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?