BDE

Black Diamond, Inc. Historical Stock Prices

$9.05
*  
0.20
2.16%
Get BDE Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading BDE now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    BDE Pre-Market
 
 
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: 1 Year, From 24-APR-2014 TO 24-APR-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  9.21  9.30  8.98  9.05 337,383
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
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
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
09/23/2014 7.69 8.05 7.64 7.66 83,864
09/22/2014 7.69 7.73 7.55 7.7 95,912
09/19/2014 7.81 7.94 7.68 7.7 183,869
09/18/2014 7.73 7.87 7.71 7.79 98,062
09/17/2014 7.72 7.904 7.67 7.71 241,875
09/16/2014 7.98 8.02 7.74 7.75 147,346
09/15/2014 8.11 8.13 7.97 7.99 172,429
09/12/2014 8.23 8.26 8.0001 8.11 266,704
09/11/2014 8 8.29 7.93 8.22 118,644
09/10/2014 8.32 8.42 7.9 8.05 425,973
09/09/2014 8.53 8.53 8.24 8.33 192,890
09/08/2014 8.5 8.66 8.37 8.55 104,475
09/05/2014 8.4 8.59 8.378 8.5 74,805
09/04/2014 8.4 8.56 8.374 8.45 74,718
09/03/2014 8.63 8.73 8.33 8.38 109,098
09/02/2014 8.55 8.55 8.24 8.55 202,477
08/29/2014 8.4 8.57 8.34 8.48 148,588
08/28/2014 8.67 8.694 8.36 8.37 136,592
08/27/2014 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
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
*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?