Recent Quotes (30 days)

You have no recent quotes
chg | %

Black Diamond Inc historical prices

   Watch this stock

Historical chart

    10.43 
    9.50 
    8.58 
 May 23, 2012 May 21, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 21, 2013 9.00 9.06 8.82 8.93 160,398
May 20, 2013 8.85 9.16 8.85 9.03 201,859
May 17, 2013 8.85 8.98 8.79 8.95 151,087
May 16, 2013 8.81 8.88 8.73 8.78 150,696
May 15, 2013 8.79 9.00 8.69 8.82 74,039
May 14, 2013 8.95 8.97 8.79 8.81 102,100
May 13, 2013 8.86 9.20 8.82 8.97 144,196
May 10, 2013 8.97 9.03 8.83 8.90 125,020
May 9, 2013 8.86 8.99 8.70 8.96 212,736
May 8, 2013 8.87 8.96 8.80 8.89 193,448
May 7, 2013 9.50 9.52 8.96 8.97 768,960
May 6, 2013 9.90 9.99 9.78 9.92 156,089
May 3, 2013 9.70 9.99 9.67 9.85 206,939
May 2, 2013 9.55 9.74 9.55 9.65 122,617
May 1, 2013 9.80 9.84 9.29 9.48 161,223
Apr 30, 2013 9.95 9.99 9.78 9.80 234,871
Apr 29, 2013 9.97 10.00 9.84 9.95 89,532
Apr 26, 2013 9.98 10.00 9.80 9.94 95,751
Apr 25, 2013 9.90 10.11 9.75 9.98 65,997
Apr 24, 2013 9.81 10.05 9.80 9.85 135,609
Apr 23, 2013 9.60 9.80 9.42 9.76 45,002
Apr 22, 2013 9.45 9.53 9.25 9.52 71,465
Apr 19, 2013 9.29 9.42 9.21 9.39 37,588
Apr 18, 2013 9.27 9.35 9.09 9.31 67,414
Apr 17, 2013 9.36 9.36 9.09 9.28 101,227
Apr 16, 2013 9.09 9.44 9.09 9.42 58,385
Apr 15, 2013 9.45 9.50 8.88 9.00 126,514
Apr 12, 2013 9.42 9.55 9.25 9.52 86,847
Apr 11, 2013 9.17 9.48 9.11 9.42 97,401
Apr 10, 2013 8.89 9.40 8.89 9.19 97,536

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service