BLACK DIAMOND Historical Stock Price

Below is the stock price history for Black Diamond BDE. Data is recorded each day for the historical open, high, low, close and volume. The Black Diamond stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Black Diamond Historical Stock Price

DateOpenHighLowCloseVolume
2017-08-11 6.65 6.70 6.45 6.65 11,648
2017-08-10 6.85 6.85 6.60 6.60 6,311
2017-08-09 6.95 7.10 6.90 7.00 7,910
2017-08-08 6.95 7.10 6.85 7.05 29,520
2017-08-07 7.10 7.15 7.05 7.05 2,535
2017-08-04 7.00 7.10 7.00 7.10 2,553
2017-08-03 6.95 7.00 6.90 7.00 2,462
2017-08-02 6.75 7.00 6.75 6.975 2,234
2017-08-01 6.50 6.50 6.40 6.50 8,796
2017-07-31 6.55 6.55 6.50 6.50 500
2017-07-28 6.60 6.60 6.50 6.50 1,584
2017-07-27 6.65 6.70 6.55 6.55 1,305
2017-07-26 6.60 6.70 6.55 6.70 3,929
2017-07-25 6.65 6.75 6.625 6.725 1,559
2017-07-24 6.65 6.65 6.45 6.55 2,426
2017-07-21 6.70 6.80 6.65 6.75 3,243
2017-07-20 6.70 6.85 6.70 6.85 2,686
2017-07-19 6.65 6.825 6.65 6.70 3,956
2017-07-18 6.75 6.80 6.65 6.75 1,704
2017-07-17 6.70 6.85 6.70 6.80 1,844
2017-07-14 6.70 6.80 6.50 6.75 6,178
2017-07-13 6.65 6.90 6.65 6.80 3,378
2017-07-12 6.75 6.75 6.65 6.70 3,211
2017-07-11 6.60 6.65 6.25 6.65 13,379
2017-07-10 6.60 6.75 6.55 6.75 8,274
2017-07-07 6.60 6.70 6.45 6.60 7,757
2017-07-06 6.65 6.65 6.55 6.60 1,119
2017-07-05 6.60 6.70 6.60 6.70 3,363
2017-07-03 6.75 6.75 6.65 6.65 6,217
2017-06-30 6.95 6.95 6.60 6.60 2,396

» More Black Diamond Stock Price History

To see other companies like Black Diamond (BDE), view our stock market today for news, and other data.