Black Diamond Inc (BDE) Exchange: NASDAQ
Data as of Aug. 21, 2025
$6.65 ($0.05) 0.76%
Black Diamond Inc - Daily Information
Click for more stock information on Black Diamond Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $6.65 |
| Previous Close | $6.65 |
| High | $6.75 |
| Low | $6.40 |
| Adjusted Open | $6.65 |
| Previous Adjusted Close | $6.65 |
| Adjusted High | $6.75 |
| Adjusted Low | $6.40 |
About Black Diamond Inc (BDE)
DELISTED - Black Diamond, Inc., together with its subsidiaries, designs, manufactures, and markets outdoor performance equipment and apparel for climbing, mountaineering, backpacking, skiing, cycling, and other outdoor recreation activities in the United States and internationally. The company provides climbing products, such as belay/rappel devices, bouldering products, carabiners and quickdraws, chalk, chalk bags, climbing packs, crampons, crash pads, harnesses, ice axes, ice and rock protection devices, and various other climbing accessories; and skiing products comprising technical apparel, helmets, airbags, winter packs for skiing and snowboarding, bindings, body armor, boots, goggles, poles, skis, skins, snow gloves, and snow packs, as well as avalanche safety devices, including transceivers, probes, and shovels. It also offers mountain line products, such as mountaineering backpacks for backpacking, expeditions, alpinism, and day uses in the outdoor and urban environments, as well as gaiters, gloves, headlamps, lights, tents, trekking poles, and various other hiking and mountaineering accessories; and wheels line products comprising eyewear, hydration packs, and apparel for mountain and road cycling. Black Diamond, Inc. sells its products under the Black Diamond, POC, and PIEPS brands to mountain climbers, winter outdoor enthusiasts, backpackers, cyclists, ski racers, and outdoor-inspired consumers. The company offers its products through independent specialty stores; specialty chains, including premium sporting goods and outdoor recreation stores, and consumer catalogs; and online at blackdiamondequipment.com and pocsports.com. Black Diamond, Inc. is headquartered in Salt Lake City, Utah.
Invest in Black Diamond Inc (BDE)
Historical Stock Data for Black Diamond Inc (BDE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-11 | $6.65 | $6.75 | $6.40 | $6.65 | $6.65 | 225,449 |
| 2017-08-10 | $6.95 | $6.95 | $6.60 | $6.60 | $6.60 | 101,547 |
| 2017-08-09 | $6.95 | $7.10 | $6.86 | $7.00 | $7.00 | 71,259 |
| 2017-08-08 | $6.95 | $7.10 | $6.73 | $7.05 | $7.05 | 169,657 |
| 2017-08-07 | $7.15 | $7.15 | $7.00 | $7.05 | $7.05 | 83,490 |
| 2017-08-04 | $7.05 | $7.15 | $7.00 | $7.10 | $7.10 | 82,261 |
| 2017-08-03 | $6.95 | $7.05 | $6.90 | $6.95 | $6.95 | 103,414 |
| 2017-08-02 | $7.00 | $7.05 | $6.70 | $7.00 | $7.00 | 138,720 |
| 2017-08-01 | $6.50 | $6.55 | $6.35 | $6.55 | $6.55 | 188,052 |
| 2017-07-31 | $6.55 | $6.60 | $6.50 | $6.50 | $6.50 | 38,603 |
| 2017-07-28 | $6.50 | $6.60 | $6.45 | $6.50 | $6.50 | 78,602 |
| 2017-07-27 | $6.70 | $6.70 | $6.55 | $6.55 | $6.55 | 34,855 |
| 2017-07-26 | $6.75 | $6.75 | $6.50 | $6.65 | $6.65 | 64,333 |
| 2017-07-25 | $6.55 | $6.80 | $6.55 | $6.70 | $6.70 | 54,483 |
| 2017-07-24 | $6.70 | $6.70 | $6.45 | $6.50 | $6.50 | 76,947 |
| 2017-07-21 | $6.85 | $6.85 | $6.65 | $6.75 | $6.75 | 52,462 |
| 2017-07-20 | $6.75 | $6.85 | $6.65 | $6.80 | $6.80 | 65,069 |
| 2017-07-19 | $6.75 | $6.85 | $6.60 | $6.75 | $6.75 | 34,267 |
| 2017-07-18 | $6.75 | $6.85 | $6.60 | $6.70 | $6.70 | 51,507 |
| 2017-07-17 | $6.75 | $6.90 | $6.65 | $6.75 | $6.75 | 82,942 |
| 2017-07-14 | $6.80 | $6.80 | $6.50 | $6.80 | $6.80 | 78,552 |
| 2017-07-13 | $6.70 | $6.90 | $6.60 | $6.80 | $6.80 | 134,507 |
| 2017-07-12 | $6.70 | $6.80 | $6.60 | $6.70 | $6.70 | 97,153 |
| 2017-07-11 | $6.70 | $6.70 | $6.15 | $6.65 | $6.65 | 156,147 |
| 2017-07-10 | $6.65 | $6.80 | $6.50 | $6.70 | $6.70 | 159,668 |
| 2017-07-07 | $6.50 | $6.70 | $6.45 | $6.65 | $6.65 | 205,295 |
| 2017-07-06 | $6.55 | $6.65 | $6.50 | $6.55 | $6.55 | 70,883 |
| 2017-07-05 | $6.65 | $6.75 | $6.55 | $6.65 | $6.65 | 100,994 |
| 2017-07-03 | $6.60 | $6.80 | $6.55 | $6.65 | $6.65 | 95,344 |
| 2017-06-30 | $7.00 | $7.05 | $6.55 | $6.65 | $6.65 | 133,895 |
| 2017-06-29 | $6.70 | $7.00 | $6.60 | $7.00 | $7.00 | 223,004 |
| 2017-06-28 | $6.55 | $6.85 | $6.50 | $6.65 | $6.65 | 208,874 |
| 2017-06-27 | $6.80 | $6.85 | $6.45 | $6.55 | $6.55 | 249,368 |
| 2017-06-26 | $6.65 | $7.10 | $6.60 | $6.75 | $6.75 | 403,408 |
| 2017-06-23 | $6.50 | $6.60 | $6.45 | $6.55 | $6.55 | 1,414,077 |
| 2017-06-22 | $6.45 | $6.60 | $6.45 | $6.50 | $6.50 | 168,142 |
| 2017-06-21 | $6.45 | $6.48 | $6.45 | $6.45 | $6.45 | 79,880 |
| 2017-06-20 | $6.45 | $6.50 | $6.45 | $6.45 | $6.45 | 82,105 |
| 2017-06-19 | $6.60 | $6.60 | $6.40 | $6.50 | $6.50 | 188,461 |
| 2017-06-16 | $6.50 | $6.53 | $6.40 | $6.50 | $6.50 | 61,955 |
| 2017-06-15 | $6.45 | $6.50 | $6.30 | $6.45 | $6.45 | 84,609 |
| 2017-06-14 | $6.65 | $6.65 | $6.40 | $6.45 | $6.45 | 99,894 |
| 2017-06-13 | $6.45 | $6.80 | $6.45 | $6.70 | $6.70 | 139,683 |
| 2017-06-12 | $6.80 | $6.80 | $6.45 | $6.45 | $6.45 | 81,495 |
| 2017-06-09 | $6.60 | $6.80 | $6.50 | $6.80 | $6.80 | 137,793 |
| 2017-06-08 | $6.40 | $6.60 | $6.30 | $6.45 | $6.45 | 100,142 |
| 2017-06-07 | $6.35 | $6.50 | $6.30 | $6.35 | $6.35 | 75,542 |
| 2017-06-06 | $6.25 | $6.40 | $6.20 | $6.35 | $6.35 | 83,782 |
| 2017-06-05 | $6.50 | $6.53 | $6.25 | $6.25 | $6.25 | 53,073 |
| 2017-06-02 | $6.15 | $6.45 | $6.15 | $6.45 | $6.45 | 69,794 |
| 2017-06-01 | $6.00 | $6.15 | $5.95 | $6.10 | $6.10 | 140,695 |
| 2017-05-31 | $5.95 | $6.00 | $5.90 | $5.95 | $5.95 | 57,487 |
| 2017-05-30 | $5.85 | $6.00 | $5.85 | $5.95 | $5.95 | 81,372 |
| 2017-05-26 | $6.00 | $6.00 | $5.85 | $5.90 | $5.90 | 35,881 |
| 2017-05-25 | $5.95 | $6.00 | $5.95 | $6.00 | $6.00 | 46,002 |
| 2017-05-24 | $6.00 | $6.00 | $5.95 | $5.95 | $5.95 | 47,640 |
| 2017-05-23 | $6.00 | $6.00 | $5.95 | $5.95 | $5.95 | 67,175 |
| 2017-05-22 | $6.00 | $6.00 | $5.90 | $5.95 | $5.95 | 58,089 |
| 2017-05-19 | $5.90 | $6.00 | $5.90 | $6.00 | $6.00 | 34,638 |
| 2017-05-18 | $5.80 | $6.00 | $5.75 | $5.90 | $5.90 | 46,878 |
| 2017-05-17 | $5.95 | $6.00 | $5.80 | $5.85 | $5.85 | 64,394 |
| 2017-05-16 | $6.00 | $6.00 | $5.95 | $5.95 | $5.95 | 59,197 |
| 2017-05-15 | $6.00 | $6.00 | $5.90 | $6.00 | $6.00 | 65,189 |
| 2017-05-12 | $6.00 | $6.00 | $5.85 | $5.90 | $5.90 | 126,525 |
| 2017-05-11 | $5.80 | $6.00 | $5.75 | $6.00 | $6.00 | 65,719 |
| 2017-05-10 | $5.80 | $5.85 | $5.70 | $5.80 | $5.80 | 69,507 |
| 2017-05-09 | $5.55 | $5.80 | $5.55 | $5.75 | $5.75 | 61,364 |
| 2017-05-08 | $5.35 | $5.50 | $5.35 | $5.45 | $5.45 | 27,122 |
| 2017-05-05 | $5.50 | $5.50 | $5.35 | $5.40 | $5.40 | 33,983 |
| 2017-05-04 | $5.50 | $5.55 | $5.35 | $5.45 | $5.45 | 34,385 |
| 2017-05-03 | $5.35 | $5.60 | $5.35 | $5.55 | $5.55 | 45,852 |
| 2017-05-02 | $5.35 | $5.35 | $5.25 | $5.30 | $5.30 | 41,960 |
| 2017-05-01 | $5.30 | $5.40 | $5.20 | $5.35 | $5.35 | 119,997 |
| 2017-04-28 | $5.30 | $5.35 | $5.25 | $5.25 | $5.25 | 12,193 |
| 2017-04-27 | $5.30 | $5.40 | $5.30 | $5.30 | $5.30 | 20,705 |
| 2017-04-26 | $5.30 | $5.40 | $5.25 | $5.25 | $5.25 | 43,661 |
| 2017-04-25 | $5.20 | $5.35 | $5.20 | $5.35 | $5.35 | 50,907 |
| 2017-04-24 | $5.25 | $5.40 | $5.15 | $5.20 | $5.20 | 43,113 |
| 2017-04-21 | $5.30 | $5.40 | $5.10 | $5.20 | $5.20 | 98,278 |
| 2017-04-20 | $5.40 | $5.40 | $5.20 | $5.25 | $5.25 | 38,257 |
| 2017-04-19 | $5.25 | $5.40 | $5.25 | $5.35 | $5.35 | 126,400 |
| 2017-04-18 | $5.40 | $5.50 | $5.20 | $5.20 | $5.20 | 35,402 |
| 2017-04-17 | $5.40 | $5.40 | $5.30 | $5.40 | $5.40 | 32,744 |
| 2017-04-13 | $5.50 | $5.50 | $5.35 | $5.40 | $5.40 | 27,755 |
| 2017-04-12 | $5.45 | $5.50 | $5.40 | $5.45 | $5.45 | 91,441 |
| 2017-04-11 | $5.45 | $5.50 | $5.35 | $5.45 | $5.45 | 51,236 |
| 2017-04-10 | $5.25 | $5.55 | $5.25 | $5.45 | $5.45 | 61,838 |
| 2017-04-07 | $5.40 | $5.55 | $5.35 | $5.35 | $5.35 | 45,416 |
| 2017-04-06 | $5.20 | $5.50 | $5.20 | $5.40 | $5.40 | 71,970 |
| 2017-04-05 | $5.40 | $5.40 | $5.20 | $5.20 | $5.20 | 90,752 |
| 2017-04-04 | $5.40 | $5.50 | $5.30 | $5.35 | $5.35 | 123,222 |
| 2017-04-03 | $5.40 | $5.60 | $5.40 | $5.40 | $5.40 | 82,443 |
| 2017-03-31 | $5.45 | $5.50 | $5.40 | $5.45 | $5.45 | 70,212 |
| 2017-03-30 | $5.30 | $5.55 | $5.30 | $5.50 | $5.50 | 83,357 |
| 2017-03-29 | $5.35 | $5.50 | $5.30 | $5.30 | $5.30 | 23,186 |
| 2017-03-28 | $5.45 | $5.65 | $5.35 | $5.40 | $5.40 | 51,860 |
| 2017-03-27 | $5.45 | $5.56 | $5.35 | $5.50 | $5.50 | 64,498 |
| 2017-03-24 | $5.25 | $5.65 | $5.25 | $5.45 | $5.45 | 47,822 |
| 2017-03-23 | $5.30 | $5.40 | $5.25 | $5.30 | $5.30 | 246,073 |
| 2017-03-22 | $5.30 | $5.35 | $5.26 | $5.30 | $5.30 | 72,536 |
| 2017-03-21 | $5.50 | $5.60 | $5.25 | $5.30 | $5.30 | 46,816 |
| 2017-03-20 | $5.40 | $5.55 | $5.35 | $5.50 | $5.50 | 78,832 |
| 2017-03-17 | $5.40 | $5.60 | $5.35 | $5.45 | $5.45 | 102,819 |
| 2017-03-16 | $5.35 | $5.40 | $5.35 | $5.35 | $5.35 | 48,667 |
| 2017-03-15 | $5.25 | $5.40 | $5.25 | $5.40 | $5.40 | 50,751 |
| 2017-03-14 | $5.40 | $5.40 | $5.25 | $5.25 | $5.25 | 58,116 |
| 2017-03-13 | $5.35 | $5.45 | $5.35 | $5.35 | $5.35 | 53,123 |
| 2017-03-10 | $5.35 | $5.40 | $5.30 | $5.30 | $5.30 | 50,667 |
| 2017-03-09 | $5.25 | $5.43 | $5.25 | $5.30 | $5.30 | 89,247 |
| 2017-03-08 | $5.40 | $5.45 | $5.25 | $5.25 | $5.25 | 87,161 |
| 2017-03-07 | $5.45 | $5.70 | $5.00 | $5.45 | $5.45 | 240,078 |
| 2017-03-06 | $5.60 | $5.73 | $5.50 | $5.70 | $5.70 | 134,426 |
| 2017-03-03 | $5.60 | $5.63 | $5.50 | $5.60 | $5.60 | 29,476 |
| 2017-03-02 | $5.60 | $5.60 | $5.55 | $5.60 | $5.60 | 26,562 |
| 2017-03-01 | $5.60 | $5.70 | $5.51 | $5.55 | $5.55 | 66,044 |
| 2017-02-28 | $5.70 | $5.85 | $5.50 | $5.55 | $5.55 | 51,056 |
| 2017-02-27 | $5.70 | $5.90 | $5.70 | $5.80 | $5.80 | 43,614 |
| 2017-02-24 | $5.90 | $5.90 | $5.70 | $5.85 | $5.85 | 46,345 |
| 2017-02-23 | $5.75 | $5.95 | $5.70 | $5.85 | $5.85 | 61,131 |
| 2017-02-22 | $5.70 | $5.90 | $5.70 | $5.75 | $5.75 | 33,837 |
| 2017-02-21 | $5.70 | $5.80 | $5.55 | $5.70 | $5.70 | 67,028 |
| 2017-02-17 | $5.50 | $5.60 | $5.20 | $5.50 | $5.50 | 138,191 |
| 2017-02-16 | $5.30 | $5.45 | $5.20 | $5.30 | $5.30 | 50,355 |
| 2017-02-15 | $5.25 | $5.35 | $5.00 | $5.35 | $5.35 | 92,054 |
| 2017-02-14 | $5.30 | $5.30 | $5.15 | $5.25 | $5.25 | 81,456 |
| 2017-02-13 | $5.50 | $5.74 | $5.20 | $5.25 | $5.25 | 96,442 |
| 2017-02-10 | $5.80 | $5.95 | $5.45 | $5.50 | $5.50 | 96,590 |
| 2017-02-09 | $5.75 | $5.85 | $5.60 | $5.80 | $5.80 | 51,271 |
| 2017-02-08 | $5.75 | $5.80 | $5.55 | $5.75 | $5.75 | 62,373 |
| 2017-02-07 | $5.95 | $6.10 | $5.70 | $5.75 | $5.75 | 40,142 |
| 2017-02-06 | $6.00 | $6.05 | $5.80 | $6.00 | $6.00 | 58,147 |
| 2017-02-03 | $6.00 | $6.10 | $5.80 | $5.95 | $5.95 | 130,753 |
| 2017-02-02 | $5.85 | $6.00 | $5.70 | $5.90 | $5.90 | 83,619 |
| 2017-02-01 | $5.65 | $5.80 | $5.50 | $5.75 | $5.75 | 58,407 |
| 2017-01-31 | $5.40 | $5.63 | $5.30 | $5.60 | $5.60 | 56,144 |
| 2017-01-30 | $5.55 | $5.55 | $5.30 | $5.40 | $5.40 | 33,186 |
| 2017-01-27 | $5.60 | $5.65 | $5.50 | $5.65 | $5.65 | 34,490 |
| 2017-01-26 | $5.90 | $5.90 | $5.51 | $5.55 | $5.55 | 54,265 |
| 2017-01-25 | $5.95 | $6.00 | $5.90 | $5.95 | $5.95 | 63,014 |
| 2017-01-24 | $6.00 | $6.00 | $5.90 | $5.95 | $5.95 | 69,421 |
| 2017-01-23 | $5.85 | $5.95 | $5.81 | $5.95 | $5.95 | 46,114 |
| 2017-01-20 | $5.90 | $5.90 | $5.70 | $5.90 | $5.90 | 13,025 |
| 2017-01-19 | $5.90 | $6.00 | $5.75 | $5.85 | $5.85 | 39,940 |
| 2017-01-18 | $5.90 | $5.90 | $5.80 | $5.85 | $5.85 | 64,986 |
| 2017-01-17 | $5.90 | $6.00 | $5.70 | $5.90 | $5.90 | 42,849 |
| 2017-01-13 | $5.90 | $6.23 | $5.68 | $5.90 | $5.90 | 16,123 |
| 2017-01-12 | $5.95 | $6.05 | $5.80 | $5.95 | $5.95 | 64,843 |
| 2017-01-11 | $5.90 | $6.00 | $5.55 | $5.95 | $5.95 | 100,596 |
| 2017-01-10 | $6.00 | $6.00 | $5.75 | $5.90 | $5.90 | 110,794 |
| 2017-01-09 | $5.95 | $6.10 | $5.80 | $6.00 | $6.00 | 183,158 |
| 2017-01-06 | $5.75 | $6.10 | $5.75 | $5.95 | $5.95 | 256,513 |
| 2017-01-05 | $5.66 | $5.85 | $5.65 | $5.75 | $5.75 | 75,167 |
| 2017-01-04 | $5.65 | $5.95 | $5.50 | $5.80 | $5.80 | 87,591 |
| 2017-01-03 | $5.30 | $5.70 | $5.30 | $5.65 | $5.65 | 67,313 |
| 2016-12-30 | $5.45 | $5.45 | $5.25 | $5.35 | $5.35 | 55,789 |
| 2016-12-29 | $5.45 | $5.45 | $5.25 | $5.40 | $5.40 | 47,257 |
| 2016-12-28 | $5.55 | $5.55 | $5.25 | $5.50 | $5.50 | 82,795 |
| 2016-12-27 | $5.50 | $5.55 | $5.45 | $5.50 | $5.50 | 73,802 |
| 2016-12-23 | $5.40 | $5.40 | $5.30 | $5.40 | $5.40 | 40,176 |
| 2016-12-22 | $5.60 | $5.60 | $5.30 | $5.40 | $5.40 | 81,021 |
| 2016-12-21 | $5.60 | $5.70 | $5.30 | $5.55 | $5.55 | 45,954 |
| 2016-12-20 | $5.45 | $5.65 | $5.30 | $5.55 | $5.55 | 117,918 |
| 2016-12-19 | $5.80 | $6.30 | $5.45 | $5.45 | $5.45 | 52,053 |
| 2016-12-16 | $5.80 | $5.80 | $5.65 | $5.75 | $5.75 | 73,050 |
| 2016-12-15 | $6.00 | $6.05 | $5.70 | $5.75 | $5.75 | 49,911 |
| 2016-12-14 | $6.15 | $6.20 | $5.90 | $5.95 | $5.95 | 48,885 |
| 2016-12-13 | $6.25 | $6.30 | $5.80 | $6.20 | $6.20 | 153,272 |
| 2016-12-12 | $6.60 | $6.61 | $6.15 | $6.20 | $6.20 | 47,215 |
| 2016-12-09 | $6.50 | $6.70 | $6.50 | $6.65 | $6.65 | 35,160 |
| 2016-12-08 | $6.55 | $6.65 | $6.50 | $6.55 | $6.55 | 61,988 |
| 2016-12-07 | $6.70 | $6.75 | $6.55 | $6.55 | $6.55 | 52,047 |
| 2016-12-06 | $6.45 | $6.85 | $6.37 | $6.70 | $6.70 | 92,390 |
| 2016-12-05 | $6.30 | $6.45 | $6.28 | $6.40 | $6.40 | 97,487 |
| 2016-12-02 | $6.35 | $6.35 | $6.15 | $6.20 | $6.20 | 91,297 |
| 2016-12-01 | $6.20 | $6.40 | $6.13 | $6.40 | $6.40 | 76,340 |
| 2016-11-30 | $6.25 | $6.30 | $6.07 | $6.15 | $6.15 | 183,662 |
| 2016-11-29 | $6.10 | $6.43 | $5.96 | $6.25 | $6.25 | 396,041 |
| 2016-11-28 | $6.10 | $6.20 | $6.00 | $6.10 | $6.10 | 62,417 |
| 2016-11-25 | $6.10 | $6.25 | $6.00 | $6.15 | $6.15 | 45,653 |
| 2016-11-23 | $6.00 | $6.10 | $5.95 | $6.10 | $6.10 | 81,774 |
| 2016-11-22 | $6.00 | $6.15 | $5.93 | $6.00 | $6.00 | 122,821 |
| 2016-11-21 | $6.00 | $6.10 | $5.80 | $6.00 | $6.00 | 110,253 |
| 2016-11-18 | $6.15 | $6.15 | $5.90 | $5.95 | $5.95 | 150,537 |
| 2016-11-17 | $6.20 | $6.20 | $6.05 | $6.15 | $6.15 | 78,011 |
| 2016-11-16 | $6.20 | $6.25 | $6.05 | $6.20 | $6.20 | 82,487 |
| 2016-11-15 | $6.30 | $6.30 | $6.00 | $6.15 | $6.15 | 146,442 |
| 2016-11-14 | $6.20 | $6.35 | $6.05 | $6.30 | $6.30 | 313,777 |
| 2016-11-11 | $5.85 | $6.20 | $5.75 | $6.20 | $6.20 | 302,264 |
| 2016-11-10 | $5.55 | $5.90 | $5.55 | $5.90 | $5.90 | 244,450 |
| 2016-11-09 | $5.60 | $5.80 | $5.47 | $5.55 | $5.55 | 195,084 |
| 2016-11-08 | $5.75 | $5.95 | $5.50 | $5.60 | $5.60 | 340,428 |
| 2016-11-07 | $5.65 | $5.80 | $5.60 | $5.70 | $5.70 | 553,249 |
| 2016-11-04 | $5.40 | $5.70 | $5.36 | $5.55 | $5.55 | 639,513 |
| 2016-11-03 | $5.35 | $5.45 | $5.30 | $5.35 | $5.35 | 72,636 |
| 2016-11-02 | $5.20 | $5.40 | $5.20 | $5.35 | $5.35 | 82,538 |
| 2016-11-01 | $5.20 | $5.34 | $5.03 | $5.20 | $5.20 | 185,917 |
| 2016-10-31 | $4.85 | $5.10 | $4.85 | $4.95 | $4.95 | 50,256 |
| 2016-10-28 | $4.90 | $4.95 | $4.75 | $4.90 | $4.90 | 64,888 |
| 2016-10-27 | $4.95 | $5.00 | $4.90 | $4.90 | $4.90 | 17,559 |
| 2016-10-26 | $4.95 | $5.03 | $4.90 | $4.90 | $4.90 | 85,000 |
| 2016-10-25 | $4.95 | $5.05 | $4.95 | $4.95 | $4.95 | 154,910 |
| 2016-10-24 | $5.05 | $5.05 | $4.95 | $4.95 | $4.95 | 61,487 |
| 2016-10-21 | $5.00 | $5.05 | $4.95 | $5.00 | $5.00 | 144,954 |
| 2016-10-20 | $4.95 | $5.00 | $4.95 | $4.95 | $4.95 | 41,713 |
| 2016-10-19 | $4.95 | $5.00 | $4.90 | $5.00 | $5.00 | 81,382 |
| 2016-10-18 | $4.95 | $5.00 | $4.95 | $5.00 | $5.00 | 74,354 |
| 2016-10-17 | $5.00 | $5.05 | $4.95 | $5.00 | $5.00 | 89,429 |
| 2016-10-14 | $4.90 | $5.00 | $4.90 | $5.00 | $5.00 | 37,073 |
| 2016-10-13 | $5.00 | $5.00 | $4.90 | $4.95 | $4.95 | 25,105 |
| 2016-10-12 | $5.05 | $5.05 | $4.90 | $5.00 | $5.00 | 31,395 |
| 2016-10-11 | $5.00 | $5.00 | $4.85 | $5.00 | $5.00 | 51,287 |
| 2016-10-10 | $4.95 | $5.00 | $4.90 | $5.00 | $5.00 | 34,896 |
| 2016-10-07 | $4.94 | $4.96 | $4.84 | $4.93 | $4.93 | 25,109 |
| 2016-10-06 | $5.01 | $5.16 | $4.87 | $4.93 | $4.93 | 85,223 |
| 2016-10-05 | $5.00 | $5.09 | $4.97 | $5.05 | $5.05 | 74,745 |
| 2016-10-04 | $5.04 | $5.07 | $4.93 | $4.98 | $4.98 | 62,507 |
| 2016-10-03 | $5.14 | $5.21 | $5.02 | $5.04 | $5.04 | 101,699 |
| 2016-09-30 | $5.05 | $5.21 | $4.97 | $5.14 | $5.14 | 92,591 |
| 2016-09-29 | $5.06 | $5.14 | $5.04 | $5.06 | $5.06 | 126,751 |
| 2016-09-28 | $5.00 | $5.16 | $4.98 | $5.07 | $5.07 | 124,393 |
| 2016-09-27 | $4.85 | $5.03 | $4.85 | $4.98 | $4.98 | 64,757 |
| 2016-09-26 | $4.79 | $4.89 | $4.79 | $4.82 | $4.82 | 29,206 |
| 2016-09-23 | $4.85 | $4.89 | $4.79 | $4.84 | $4.84 | 38,278 |
| 2016-09-22 | $4.77 | $4.89 | $4.77 | $4.85 | $4.85 | 31,449 |
| 2016-09-21 | $4.80 | $4.85 | $4.77 | $4.79 | $4.79 | 39,029 |
| 2016-09-20 | $4.87 | $4.88 | $4.80 | $4.81 | $4.81 | 18,712 |
| 2016-09-19 | $4.83 | $4.97 | $4.79 | $4.85 | $4.85 | 64,582 |
| 2016-09-16 | $4.71 | $4.87 | $4.66 | $4.86 | $4.86 | 75,105 |
| 2016-09-15 | $4.76 | $4.80 | $4.65 | $4.71 | $4.71 | 40,831 |
| 2016-09-14 | $4.74 | $4.81 | $4.69 | $4.77 | $4.77 | 34,325 |
| 2016-09-13 | $4.80 | $4.85 | $4.75 | $4.77 | $4.77 | 48,342 |
| 2016-09-12 | $4.80 | $4.85 | $4.80 | $4.83 | $4.83 | 41,677 |
| 2016-09-09 | $4.93 | $4.95 | $4.82 | $4.82 | $4.82 | 59,220 |
| 2016-09-08 | $4.90 | $4.98 | $4.78 | $4.93 | $4.93 | 83,592 |
| 2016-09-07 | $4.80 | $5.00 | $4.80 | $4.90 | $4.90 | 90,555 |
| 2016-09-06 | $4.70 | $4.83 | $4.68 | $4.81 | $4.81 | 81,911 |
| 2016-09-02 | $4.66 | $4.70 | $4.63 | $4.68 | $4.68 | 20,175 |
| 2016-09-01 | $4.60 | $4.70 | $4.60 | $4.65 | $4.65 | 32,929 |
| 2016-08-31 | $4.56 | $4.62 | $4.53 | $4.60 | $4.60 | 75,938 |
| 2016-08-30 | $4.55 | $4.64 | $4.55 | $4.59 | $4.59 | 63,258 |
| 2016-08-29 | $4.50 | $4.55 | $4.45 | $4.55 | $4.55 | 70,776 |
| 2016-08-26 | $4.52 | $4.52 | $4.41 | $4.45 | $4.45 | 42,225 |
| 2016-08-25 | $4.50 | $4.50 | $4.46 | $4.49 | $4.49 | 52,049 |
| 2016-08-24 | $4.46 | $4.50 | $4.46 | $4.49 | $4.49 | 15,842 |
| 2016-08-23 | $4.53 | $4.53 | $4.49 | $4.50 | $4.50 | 50,021 |
| 2016-08-22 | $4.52 | $4.59 | $4.50 | $4.52 | $4.52 | 19,083 |
| 2016-08-19 | $4.51 | $4.59 | $4.51 | $4.55 | $4.55 | 17,654 |
| 2016-08-18 | $4.48 | $4.57 | $4.48 | $4.51 | $4.51 | 50,131 |
| 2016-08-17 | $4.54 | $4.55 | $4.48 | $4.50 | $4.50 | 21,246 |
| 2016-08-16 | $4.65 | $4.65 | $4.56 | $4.57 | $4.57 | 51,053 |
| 2016-08-15 | $4.65 | $4.72 | $4.65 | $4.67 | $4.67 | 47,533 |
| 2016-08-12 | $4.64 | $4.67 | $4.61 | $4.65 | $4.65 | 37,845 |
| 2016-08-11 | $4.64 | $4.68 | $4.55 | $4.65 | $4.65 | 127,359 |
| 2016-08-10 | $4.74 | $4.74 | $4.60 | $4.65 | $4.65 | 42,229 |
| 2016-08-09 | $4.78 | $4.81 | $4.75 | $4.75 | $4.75 | 51,997 |
| 2016-08-08 | $4.49 | $4.96 | $4.49 | $4.75 | $4.75 | 263,408 |
| 2016-08-05 | $4.32 | $4.50 | $4.32 | $4.35 | $4.35 | 95,800 |
| 2016-08-04 | $4.27 | $4.34 | $4.25 | $4.33 | $4.33 | 67,278 |
| 2016-08-03 | $4.16 | $4.27 | $4.15 | $4.26 | $4.26 | 89,283 |
| 2016-08-02 | $4.21 | $4.33 | $4.15 | $4.15 | $4.15 | 262,325 |
| 2016-08-01 | $4.23 | $4.26 | $4.20 | $4.22 | $4.22 | 198,473 |
| 2016-07-29 | $4.21 | $4.24 | $4.18 | $4.21 | $4.21 | 33,835 |
| 2016-07-28 | $4.26 | $4.29 | $4.21 | $4.24 | $4.24 | 49,725 |
| 2016-07-27 | $4.26 | $4.28 | $4.21 | $4.28 | $4.28 | 51,239 |
| 2016-07-26 | $4.25 | $4.31 | $4.20 | $4.26 | $4.26 | 73,262 |
| 2016-07-25 | $4.20 | $4.36 | $4.18 | $4.26 | $4.26 | 62,601 |
| 2016-07-22 | $4.32 | $4.34 | $4.20 | $4.23 | $4.23 | 32,698 |
| 2016-07-21 | $4.42 | $4.49 | $4.32 | $4.33 | $4.33 | 36,809 |
| 2016-07-20 | $4.50 | $4.52 | $4.43 | $4.44 | $4.44 | 77,721 |
| 2016-07-19 | $4.50 | $4.52 | $4.46 | $4.50 | $4.50 | 44,167 |
| 2016-07-18 | $4.47 | $4.53 | $4.41 | $4.50 | $4.50 | 70,463 |
| 2016-07-15 | $4.53 | $4.54 | $4.49 | $4.50 | $4.50 | 68,386 |
| 2016-07-14 | $4.51 | $4.55 | $4.48 | $4.51 | $4.51 | 73,070 |
| 2016-07-13 | $4.52 | $4.52 | $4.45 | $4.50 | $4.50 | 74,607 |
| 2016-07-12 | $4.50 | $4.58 | $4.42 | $4.50 | $4.50 | 332,707 |
| 2016-07-11 | $4.40 | $4.55 | $4.40 | $4.47 | $4.47 | 163,899 |
| 2016-07-08 | $4.30 | $4.47 | $4.28 | $4.38 | $4.38 | 196,710 |
| 2016-07-07 | $4.21 | $4.33 | $4.21 | $4.26 | $4.26 | 87,540 |
| 2016-07-06 | $4.20 | $4.28 | $4.16 | $4.22 | $4.22 | 101,218 |
| 2016-07-05 | $4.37 | $4.37 | $4.20 | $4.21 | $4.21 | 76,749 |
| 2016-07-01 | $4.11 | $4.41 | $4.11 | $4.38 | $4.38 | 148,229 |
| 2016-06-30 | $4.23 | $4.23 | $4.00 | $4.14 | $4.14 | 116,155 |
| 2016-06-29 | $4.13 | $4.24 | $4.10 | $4.19 | $4.19 | 102,201 |
| 2016-06-28 | $4.05 | $4.25 | $4.05 | $4.13 | $4.13 | 109,156 |
| 2016-06-27 | $4.19 | $4.31 | $3.93 | $4.02 | $4.02 | 285,946 |
| 2016-06-24 | $4.11 | $4.27 | $4.07 | $4.21 | $4.21 | 2,127,037 |
| 2016-06-23 | $4.32 | $4.32 | $4.13 | $4.21 | $4.21 | 181,436 |
| 2016-06-22 | $4.30 | $4.32 | $4.21 | $4.26 | $4.26 | 122,230 |
| 2016-06-21 | $4.32 | $4.37 | $4.23 | $4.32 | $4.32 | 111,207 |
| 2016-06-20 | $4.45 | $4.48 | $4.31 | $4.34 | $4.34 | 110,846 |
| 2016-06-17 | $4.38 | $4.44 | $4.37 | $4.44 | $4.44 | 163,875 |
| 2016-06-16 | $4.36 | $4.39 | $4.21 | $4.36 | $4.36 | 92,223 |
| 2016-06-15 | $4.32 | $4.42 | $4.30 | $4.36 | $4.36 | 82,090 |
| 2016-06-14 | $4.29 | $4.35 | $4.26 | $4.34 | $4.34 | 81,487 |
| 2016-06-13 | $4.31 | $4.32 | $4.21 | $4.27 | $4.27 | 90,500 |
| 2016-06-10 | $4.31 | $4.35 | $4.27 | $4.33 | $4.33 | 67,236 |
| 2016-06-09 | $4.33 | $4.39 | $4.32 | $4.36 | $4.36 | 82,078 |
| 2016-06-08 | $4.29 | $4.39 | $4.25 | $4.39 | $4.39 | 66,024 |
| 2016-06-07 | $4.31 | $4.36 | $4.28 | $4.31 | $4.31 | 55,410 |
| 2016-06-06 | $4.22 | $4.33 | $4.18 | $4.31 | $4.31 | 74,633 |
| 2016-06-03 | $4.28 | $4.39 | $4.17 | $4.18 | $4.18 | 107,876 |
| 2016-06-02 | $4.20 | $4.31 | $4.17 | $4.30 | $4.30 | 89,328 |
| 2016-06-01 | $4.12 | $4.26 | $4.12 | $4.18 | $4.18 | 318,517 |
| 2016-05-31 | $4.20 | $4.27 | $4.12 | $4.17 | $4.17 | 85,888 |
| 2016-05-27 | $4.18 | $4.27 | $4.18 | $4.20 | $4.20 | 86,026 |
| 2016-05-26 | $4.24 | $4.27 | $4.15 | $4.18 | $4.18 | 66,122 |
| 2016-05-25 | $4.38 | $4.39 | $4.20 | $4.22 | $4.22 | 104,701 |
| 2016-05-24 | $4.15 | $4.36 | $4.15 | $4.34 | $4.34 | 79,873 |
| 2016-05-23 | $4.19 | $4.24 | $4.11 | $4.11 | $4.11 | 83,356 |
| 2016-05-20 | $4.10 | $4.22 | $4.06 | $4.19 | $4.19 | 42,107 |
| 2016-05-19 | $4.16 | $4.21 | $4.02 | $4.07 | $4.07 | 137,342 |
| 2016-05-18 | $4.20 | $4.29 | $4.18 | $4.21 | $4.21 | 95,139 |
| 2016-05-17 | $4.35 | $4.35 | $4.21 | $4.22 | $4.22 | 110,195 |
| 2016-05-16 | $4.33 | $4.40 | $4.29 | $4.34 | $4.34 | 61,862 |
| 2016-05-13 | $4.30 | $4.38 | $4.27 | $4.30 | $4.30 | 58,736 |
| 2016-05-12 | $4.40 | $4.43 | $4.29 | $4.30 | $4.30 | 120,468 |
| 2016-05-11 | $4.34 | $4.41 | $4.31 | $4.35 | $4.35 | 123,125 |
| 2016-05-10 | $4.20 | $4.42 | $4.15 | $4.35 | $4.35 | 198,843 |
| 2016-05-09 | $3.99 | $4.22 | $3.99 | $4.17 | $4.17 | 286,564 |
| 2016-05-06 | $4.05 | $4.06 | $3.95 | $4.00 | $4.00 | 167,704 |
| 2016-05-05 | $4.06 | $4.07 | $4.01 | $4.04 | $4.04 | 86,372 |
| 2016-05-04 | $4.04 | $4.15 | $3.97 | $4.03 | $4.03 | 127,219 |
| 2016-05-03 | $4.24 | $4.29 | $4.01 | $4.08 | $4.08 | 110,736 |
| 2016-05-02 | $4.25 | $4.31 | $4.15 | $4.24 | $4.24 | 54,946 |
| 2016-04-29 | $4.34 | $4.46 | $4.22 | $4.25 | $4.25 | 105,827 |
| 2016-04-28 | $4.45 | $4.45 | $4.31 | $4.32 | $4.32 | 52,881 |
| 2016-04-27 | $4.48 | $4.48 | $4.41 | $4.45 | $4.45 | 42,727 |
| 2016-04-26 | $4.43 | $4.48 | $4.35 | $4.45 | $4.45 | 71,054 |
| 2016-04-25 | $4.44 | $4.47 | $4.39 | $4.43 | $4.43 | 55,871 |
| 2016-04-22 | $4.45 | $4.48 | $4.42 | $4.46 | $4.46 | 57,338 |
| 2016-04-21 | $4.42 | $4.45 | $4.40 | $4.42 | $4.42 | 59,576 |
| 2016-04-20 | $4.41 | $4.49 | $4.38 | $4.40 | $4.40 | 307,028 |
| 2016-04-19 | $4.43 | $4.47 | $4.40 | $4.43 | $4.43 | 129,389 |
| 2016-04-18 | $4.47 | $4.48 | $4.38 | $4.43 | $4.43 | 89,705 |
| 2016-04-15 | $4.49 | $4.54 | $4.48 | $4.51 | $4.51 | 59,781 |
| 2016-04-14 | $4.55 | $4.57 | $4.48 | $4.52 | $4.52 | 82,155 |
| 2016-04-13 | $4.58 | $4.58 | $4.45 | $4.56 | $4.56 | 149,030 |
| 2016-04-12 | $4.47 | $4.56 | $4.47 | $4.54 | $4.54 | 75,315 |
| 2016-04-11 | $4.51 | $4.55 | $4.45 | $4.50 | $4.50 | 55,800 |
| 2016-04-08 | $4.59 | $4.59 | $4.45 | $4.49 | $4.49 | 44,579 |
| 2016-04-07 | $4.47 | $4.57 | $4.45 | $4.55 | $4.55 | 81,203 |
| 2016-04-06 | $4.55 | $4.60 | $4.45 | $4.48 | $4.48 | 149,112 |
| 2016-04-05 | $4.57 | $4.61 | $4.52 | $4.56 | $4.56 | 77,431 |
| 2016-04-04 | $4.55 | $4.60 | $4.51 | $4.59 | $4.59 | 67,712 |
| 2016-04-01 | $4.46 | $4.55 | $4.34 | $4.52 | $4.52 | 107,191 |
| 2016-03-31 | $4.34 | $4.61 | $4.31 | $4.52 | $4.52 | 361,821 |
| 2016-03-30 | $4.48 | $4.53 | $4.15 | $4.32 | $4.32 | 314,074 |
| 2016-03-29 | $4.48 | $4.53 | $4.38 | $4.45 | $4.45 | 97,089 |
| 2016-03-28 | $4.44 | $4.57 | $4.40 | $4.49 | $4.49 | 57,106 |
| 2016-03-24 | $4.50 | $4.50 | $4.39 | $4.44 | $4.44 | 58,990 |
| 2016-03-23 | $4.74 | $4.81 | $4.52 | $4.52 | $4.52 | 84,341 |
| 2016-03-22 | $4.80 | $4.81 | $4.74 | $4.77 | $4.77 | 55,554 |
| 2016-03-21 | $4.72 | $4.85 | $4.72 | $4.82 | $4.82 | 130,961 |
| 2016-03-18 | $4.80 | $4.85 | $4.71 | $4.76 | $4.76 | 198,138 |
| 2016-03-17 | $4.86 | $4.92 | $4.75 | $4.82 | $4.82 | 114,936 |
| 2016-03-16 | $4.72 | $4.89 | $4.67 | $4.88 | $4.88 | 88,119 |
| 2016-03-15 | $5.12 | $5.19 | $4.68 | $4.72 | $4.72 | 285,259 |
| 2016-03-14 | $4.87 | $4.91 | $4.60 | $4.67 | $4.67 | 92,144 |
| 2016-03-11 | $4.72 | $4.91 | $4.61 | $4.89 | $4.89 | 124,950 |
| 2016-03-10 | $4.71 | $4.77 | $4.66 | $4.69 | $4.69 | 34,615 |
| 2016-03-09 | $4.73 | $4.81 | $4.72 | $4.74 | $4.74 | 32,456 |
| 2016-03-08 | $4.82 | $4.90 | $4.69 | $4.69 | $4.69 | 57,677 |
| 2016-03-07 | $4.62 | $4.96 | $4.62 | $4.87 | $4.87 | 135,786 |
| 2016-03-04 | $4.60 | $4.69 | $4.59 | $4.63 | $4.63 | 111,695 |
| 2016-03-03 | $4.59 | $4.70 | $4.54 | $4.60 | $4.60 | 177,605 |
| 2016-03-02 | $4.57 | $4.59 | $4.48 | $4.57 | $4.57 | 108,233 |
| 2016-03-01 | $4.35 | $4.55 | $4.31 | $4.54 | $4.54 | 137,149 |
| 2016-02-29 | $4.22 | $4.30 | $4.15 | $4.30 | $4.30 | 117,327 |
| 2016-02-26 | $4.31 | $4.34 | $4.11 | $4.22 | $4.22 | 54,835 |
| 2016-02-25 | $4.26 | $4.35 | $4.18 | $4.28 | $4.28 | 65,810 |
| 2016-02-24 | $4.17 | $4.29 | $4.13 | $4.27 | $4.27 | 80,969 |
| 2016-02-23 | $4.17 | $4.40 | $4.17 | $4.18 | $4.18 | 170,688 |
| 2016-02-22 | $4.25 | $4.25 | $4.17 | $4.20 | $4.20 | 158,858 |
| 2016-02-19 | $4.19 | $4.20 | $4.16 | $4.17 | $4.17 | 91,056 |
| 2016-02-18 | $4.20 | $4.24 | $4.11 | $4.20 | $4.20 | 136,469 |
| 2016-02-17 | $4.19 | $4.23 | $4.14 | $4.20 | $4.20 | 125,756 |
| 2016-02-16 | $4.14 | $4.20 | $4.07 | $4.16 | $4.16 | 72,831 |
| 2016-02-12 | $4.05 | $4.16 | $4.00 | $4.11 | $4.11 | 56,662 |
| 2016-02-11 | $4.03 | $4.07 | $3.95 | $4.00 | $4.00 | 71,194 |
| 2016-02-10 | $4.04 | $4.21 | $4.02 | $4.07 | $4.07 | 71,327 |
| 2016-02-09 | $4.08 | $4.18 | $4.01 | $4.03 | $4.03 | 72,464 |
| 2016-02-08 | $4.08 | $4.18 | $4.00 | $4.16 | $4.16 | 131,605 |
| 2016-02-05 | $4.08 | $4.26 | $4.07 | $4.10 | $4.10 | 108,403 |
| 2016-02-04 | $4.24 | $4.30 | $4.22 | $4.27 | $4.27 | 70,086 |
| 2016-02-03 | $4.20 | $4.27 | $4.06 | $4.24 | $4.24 | 112,752 |
| 2016-02-02 | $4.45 | $4.47 | $4.15 | $4.18 | $4.18 | 82,192 |
| 2016-02-01 | $4.50 | $4.56 | $4.37 | $4.48 | $4.48 | 67,985 |
| 2016-01-29 | $4.50 | $4.70 | $4.46 | $4.54 | $4.54 | 147,284 |
| 2016-01-28 | $4.38 | $4.52 | $4.36 | $4.50 | $4.50 | 152,936 |
| 2016-01-27 | $4.40 | $4.45 | $4.31 | $4.35 | $4.35 | 99,408 |
| 2016-01-26 | $4.33 | $4.52 | $4.33 | $4.44 | $4.44 | 116,354 |
| 2016-01-25 | $4.55 | $4.62 | $4.28 | $4.29 | $4.29 | 69,856 |
| 2016-01-22 | $4.47 | $4.61 | $4.45 | $4.55 | $4.55 | 224,128 |
| 2016-01-21 | $4.01 | $4.46 | $3.97 | $4.40 | $4.40 | 178,914 |
| 2016-01-20 | $3.95 | $4.09 | $3.85 | $4.00 | $4.00 | 206,781 |
| 2016-01-19 | $4.02 | $4.10 | $3.95 | $4.02 | $4.02 | 209,411 |
| 2016-01-15 | $3.95 | $4.07 | $3.95 | $3.96 | $3.96 | 228,805 |
| 2016-01-14 | $4.04 | $4.11 | $4.01 | $4.05 | $4.05 | 261,633 |
| 2016-01-13 | $4.13 | $4.16 | $4.01 | $4.02 | $4.02 | 261,826 |
| 2016-01-12 | $4.08 | $4.14 | $4.03 | $4.10 | $4.10 | 324,931 |
| 2016-01-11 | $4.17 | $4.22 | $4.06 | $4.06 | $4.06 | 211,431 |
| 2016-01-08 | $4.20 | $4.31 | $4.15 | $4.17 | $4.17 | 205,478 |
| 2016-01-07 | $4.21 | $4.27 | $4.13 | $4.18 | $4.18 | 191,281 |
| 2016-01-06 | $4.32 | $4.35 | $4.24 | $4.27 | $4.27 | 87,114 |
| 2016-01-05 | $4.38 | $4.40 | $4.27 | $4.38 | $4.38 | 60,009 |
| 2016-01-04 | $4.38 | $4.40 | $4.24 | $4.37 | $4.37 | 124,346 |
| 2015-12-31 | $4.46 | $4.48 | $4.41 | $4.42 | $4.42 | 166,986 |
| 2015-12-30 | $4.54 | $4.58 | $4.41 | $4.49 | $4.49 | 151,918 |
| 2015-12-29 | $4.51 | $4.61 | $4.51 | $4.56 | $4.56 | 145,089 |
| 2015-12-28 | $4.57 | $4.63 | $4.45 | $4.51 | $4.51 | 165,205 |
| 2015-12-24 | $4.51 | $4.68 | $4.51 | $4.60 | $4.60 | 103,010 |
| 2015-12-23 | $4.49 | $4.63 | $4.47 | $4.52 | $4.52 | 160,683 |
| 2015-12-22 | $4.41 | $4.58 | $4.41 | $4.50 | $4.50 | 207,797 |
| 2015-12-21 | $4.52 | $4.56 | $4.39 | $4.44 | $4.44 | 176,949 |
| 2015-12-18 | $4.48 | $4.54 | $4.41 | $4.47 | $4.47 | 138,047 |
| 2015-12-17 | $4.64 | $4.66 | $4.48 | $4.49 | $4.49 | 151,208 |
| 2015-12-16 | $4.49 | $4.70 | $4.43 | $4.63 | $4.63 | 227,285 |
| 2015-12-15 | $4.28 | $4.49 | $4.28 | $4.48 | $4.48 | 264,669 |
| 2015-12-14 | $4.36 | $4.49 | $4.26 | $4.27 | $4.27 | 248,368 |
| 2015-12-11 | $4.51 | $4.59 | $4.34 | $4.41 | $4.41 | 152,859 |
| 2015-12-10 | $4.52 | $4.74 | $4.50 | $4.59 | $4.59 | 365,014 |
| 2015-12-09 | $4.36 | $4.59 | $4.36 | $4.56 | $4.56 | 277,394 |
| 2015-12-08 | $4.50 | $4.57 | $4.37 | $4.42 | $4.42 | 265,857 |
| 2015-12-07 | $4.61 | $4.67 | $4.46 | $4.55 | $4.55 | 225,625 |
| 2015-12-04 | $4.73 | $4.73 | $4.62 | $4.65 | $4.65 | 188,382 |
| 2015-12-03 | $4.82 | $4.85 | $4.70 | $4.76 | $4.76 | 160,131 |
| 2015-12-02 | $4.85 | $4.88 | $4.80 | $4.82 | $4.82 | 117,410 |
| 2015-12-01 | $4.86 | $4.90 | $4.81 | $4.84 | $4.84 | 124,751 |
| 2015-11-30 | $4.90 | $4.96 | $4.83 | $4.87 | $4.87 | 591,301 |
| 2015-11-27 | $4.94 | $5.04 | $4.85 | $4.89 | $4.89 | 258,099 |
| 2015-11-25 | $4.79 | $4.97 | $4.77 | $4.93 | $4.93 | 408,250 |
| 2015-11-24 | $4.67 | $4.85 | $4.56 | $4.78 | $4.78 | 421,319 |
| 2015-11-23 | $4.56 | $4.71 | $4.56 | $4.60 | $4.60 | 268,175 |
| 2015-11-20 | $4.32 | $4.64 | $4.30 | $4.60 | $4.60 | 377,249 |
| 2015-11-19 | $4.38 | $4.60 | $4.28 | $4.30 | $4.30 | 523,939 |
| 2015-11-18 | $4.02 | $4.24 | $4.02 | $4.22 | $4.22 | 428,355 |
| 2015-11-17 | $4.15 | $4.15 | $3.99 | $3.99 | $3.99 | 428,906 |
| 2015-11-16 | $4.06 | $4.15 | $4.02 | $4.10 | $4.10 | 436,401 |
| 2015-11-13 | $4.25 | $4.25 | $4.09 | $4.12 | $4.12 | 415,063 |
| 2015-11-12 | $4.02 | $4.27 | $4.02 | $4.23 | $4.23 | 772,902 |
| 2015-11-11 | $4.01 | $4.07 | $3.94 | $4.02 | $4.02 | 955,737 |
| 2015-11-10 | $4.43 | $4.57 | $3.80 | $3.99 | $3.99 | 2,648,755 |
| 2015-11-09 | $5.25 | $5.39 | $5.16 | $5.17 | $5.17 | 284,352 |
| 2015-11-06 | $5.37 | $5.48 | $5.32 | $5.38 | $5.38 | 96,372 |
| 2015-11-05 | $5.43 | $5.45 | $5.27 | $5.39 | $5.39 | 219,747 |
| 2015-11-04 | $5.56 | $5.59 | $5.40 | $5.43 | $5.43 | 110,425 |
| 2015-11-03 | $5.56 | $5.61 | $5.49 | $5.55 | $5.55 | 184,115 |
| 2015-11-02 | $5.54 | $5.63 | $5.47 | $5.55 | $5.55 | 126,960 |
| 2015-10-30 | $5.54 | $5.64 | $5.34 | $5.54 | $5.54 | 267,507 |
| 2015-10-29 | $5.40 | $5.61 | $5.40 | $5.51 | $5.51 | 164,346 |
| 2015-10-28 | $5.35 | $5.49 | $5.26 | $5.49 | $5.49 | 190,295 |
| 2015-10-27 | $5.25 | $5.42 | $5.16 | $5.35 | $5.35 | 281,962 |
| 2015-10-26 | $5.26 | $5.34 | $5.20 | $5.24 | $5.24 | 136,564 |
| 2015-10-23 | $5.13 | $5.27 | $5.13 | $5.24 | $5.24 | 141,379 |
| 2015-10-22 | $5.07 | $5.19 | $5.01 | $5.14 | $5.14 | 155,000 |
| 2015-10-21 | $5.17 | $5.19 | $5.03 | $5.03 | $5.03 | 269,985 |
| 2015-10-20 | $5.17 | $5.20 | $5.10 | $5.17 | $5.17 | 224,957 |
| 2015-10-19 | $5.33 | $5.48 | $5.16 | $5.17 | $5.17 | 175,478 |
| 2015-10-16 | $5.42 | $5.49 | $5.36 | $5.37 | $5.37 | 169,770 |
| 2015-10-15 | $5.38 | $5.47 | $5.32 | $5.39 | $5.39 | 218,183 |
| 2015-10-14 | $5.43 | $5.50 | $5.31 | $5.39 | $5.39 | 281,998 |
| 2015-10-13 | $5.66 | $5.66 | $5.46 | $5.46 | $5.46 | 247,775 |
| 2015-10-12 | $5.55 | $5.70 | $5.55 | $5.67 | $5.67 | 245,839 |
| 2015-10-09 | $5.65 | $5.70 | $5.30 | $5.53 | $5.53 | 782,754 |
| 2015-10-08 | $6.40 | $6.54 | $5.53 | $5.64 | $5.64 | 917,556 |
| 2015-10-07 | $6.16 | $6.48 | $6.16 | $6.47 | $6.47 | 202,617 |
| 2015-10-06 | $6.10 | $6.94 | $6.10 | $6.15 | $6.15 | 118,063 |
| 2015-10-05 | $6.02 | $6.20 | $5.98 | $6.13 | $6.13 | 96,345 |
| 2015-10-02 | $5.76 | $5.99 | $5.62 | $5.99 | $5.99 | 202,337 |
| 2015-10-01 | $6.31 | $6.38 | $5.79 | $5.80 | $5.80 | 451,496 |
| 2015-09-30 | $6.36 | $6.46 | $6.24 | $6.28 | $6.28 | 150,039 |
| 2015-09-29 | $6.29 | $6.40 | $6.21 | $6.30 | $6.30 | 257,640 |
| 2015-09-28 | $6.44 | $6.46 | $6.24 | $6.27 | $6.27 | 239,794 |
| 2015-09-25 | $6.74 | $6.77 | $6.48 | $6.50 | $6.50 | 289,097 |
| 2015-09-24 | $6.57 | $6.76 | $6.44 | $6.72 | $6.72 | 197,767 |
| 2015-09-23 | $6.70 | $6.73 | $6.53 | $6.65 | $6.65 | 257,501 |
| 2015-09-22 | $6.73 | $6.81 | $6.53 | $6.70 | $6.70 | 445,107 |
| 2015-09-21 | $7.06 | $7.13 | $6.75 | $6.77 | $6.77 | 754,027 |
| 2015-09-18 | $6.94 | $7.10 | $6.88 | $7.04 | $7.04 | 437,342 |
| 2015-09-17 | $7.19 | $7.19 | $7.00 | $7.03 | $7.03 | 378,434 |
| 2015-09-16 | $7.08 | $7.24 | $7.01 | $7.19 | $7.19 | 134,549 |
| 2015-09-15 | $7.03 | $7.07 | $6.94 | $7.05 | $7.05 | 146,128 |
| 2015-09-14 | $7.04 | $7.12 | $6.97 | $7.04 | $7.04 | 174,737 |
| 2015-09-11 | $7.04 | $7.11 | $6.87 | $7.05 | $7.05 | 307,841 |
| 2015-09-10 | $7.26 | $7.35 | $7.18 | $7.27 | $7.27 | 134,793 |
| 2015-09-09 | $7.39 | $7.45 | $7.23 | $7.25 | $7.25 | 72,644 |
| 2015-09-08 | $7.46 | $7.51 | $7.33 | $7.35 | $7.35 | 98,800 |
| 2015-09-04 | $7.40 | $7.57 | $7.28 | $7.37 | $7.37 | 100,118 |
| 2015-09-03 | $7.31 | $7.55 | $7.30 | $7.45 | $7.45 | 161,177 |
| 2015-09-02 | $7.34 | $7.39 | $7.13 | $7.27 | $7.27 | 245,594 |
| 2015-09-01 | $7.35 | $7.42 | $7.05 | $7.09 | $7.09 | 173,357 |
| 2015-08-31 | $7.46 | $7.52 | $7.27 | $7.45 | $7.45 | 185,316 |
| 2015-08-28 | $7.34 | $7.52 | $7.28 | $7.50 | $7.50 | 156,281 |
| 2015-08-27 | $7.21 | $7.44 | $7.11 | $7.40 | $7.40 | 262,180 |
| 2015-08-26 | $7.14 | $7.25 | $7.05 | $7.16 | $7.16 | 153,865 |
| 2015-08-25 | $7.25 | $7.29 | $7.01 | $7.02 | $7.02 | 167,561 |
| 2015-08-24 | $7.17 | $7.39 | $7.01 | $7.12 | $7.12 | 762,559 |
| 2015-08-21 | $7.42 | $7.54 | $7.33 | $7.50 | $7.50 | 363,386 |
| 2015-08-20 | $7.51 | $7.64 | $7.42 | $7.56 | $7.56 | 225,959 |
| 2015-08-19 | $7.50 | $7.74 | $7.43 | $7.55 | $7.55 | 163,982 |
| 2015-08-18 | $7.55 | $7.61 | $7.30 | $7.50 | $7.50 | 275,745 |
| 2015-08-17 | $7.45 | $7.75 | $7.45 | $7.60 | $7.60 | 159,872 |
| 2015-08-14 | $7.55 | $7.61 | $7.34 | $7.43 | $7.43 | 267,383 |
| 2015-08-13 | $7.77 | $7.89 | $7.53 | $7.57 | $7.57 | 196,262 |
| 2015-08-12 | $8.00 | $8.09 | $7.50 | $7.76 | $7.76 | 632,550 |
| 2015-08-11 | $9.00 | $9.00 | $7.20 | $8.11 | $8.11 | 1,475,856 |
| 2015-08-10 | $9.39 | $9.51 | $9.08 | $9.30 | $9.30 | 336,215 |
| 2015-08-07 | $9.42 | $9.53 | $9.28 | $9.36 | $9.36 | 86,852 |
| 2015-08-06 | $9.44 | $9.51 | $9.28 | $9.46 | $9.46 | 135,317 |
| 2015-08-05 | $9.50 | $9.54 | $9.32 | $9.45 | $9.45 | 137,720 |
| 2015-08-04 | $9.10 | $9.53 | $9.10 | $9.46 | $9.46 | 267,823 |
| 2015-08-03 | $9.47 | $9.47 | $8.86 | $9.10 | $9.10 | 525,701 |
| 2015-07-31 | $9.52 | $9.60 | $9.44 | $9.50 | $9.50 | 161,182 |
| 2015-07-30 | $9.56 | $9.68 | $9.35 | $9.51 | $9.51 | 236,602 |
| 2015-07-29 | $9.78 | $9.85 | $9.58 | $9.58 | $9.58 | 253,147 |
| 2015-07-28 | $10.09 | $10.09 | $9.77 | $9.80 | $9.80 | 533,642 |
| 2015-07-27 | $10.01 | $10.13 | $9.94 | $10.04 | $10.04 | 230,630 |
| 2015-07-24 | $10.10 | $10.20 | $9.95 | $10.08 | $10.08 | 191,519 |
| 2015-07-23 | $10.18 | $10.20 | $10.07 | $10.11 | $10.11 | 116,634 |
| 2015-07-22 | $10.02 | $10.18 | $10.00 | $10.18 | $10.18 | 71,780 |
| 2015-07-21 | $10.03 | $10.15 | $9.99 | $10.07 | $10.07 | 138,497 |
| 2015-07-20 | $10.00 | $10.10 | $9.83 | $10.02 | $10.02 | 362,710 |
| 2015-07-17 | $9.95 | $10.05 | $9.94 | $9.97 | $9.97 | 376,720 |
| 2015-07-16 | $9.71 | $9.99 | $9.63 | $9.98 | $9.98 | 323,363 |
| 2015-07-15 | $9.84 | $9.86 | $9.57 | $9.75 | $9.75 | 188,794 |
| 2015-07-14 | $9.78 | $9.97 | $9.77 | $9.80 | $9.80 | 110,283 |
| 2015-07-13 | $9.78 | $10.01 | $9.78 | $9.83 | $9.83 | 207,485 |
| 2015-07-10 | $9.16 | $9.89 | $9.16 | $9.79 | $9.79 | 410,279 |
| 2015-07-09 | $8.87 | $8.98 | $8.80 | $8.94 | $8.94 | 107,607 |
| 2015-07-08 | $9.00 | $9.00 | $8.71 | $8.79 | $8.79 | 169,666 |
| 2015-07-07 | $9.09 | $9.15 | $8.77 | $9.02 | $9.02 | 358,901 |
| 2015-07-06 | $9.21 | $9.33 | $9.06 | $9.11 | $9.11 | 188,532 |
| 2015-07-02 | $9.40 | $9.41 | $9.26 | $9.29 | $9.29 | 90,702 |
| 2015-07-01 | $9.33 | $9.43 | $9.22 | $9.41 | $9.41 | 110,789 |
| 2015-06-30 | $9.53 | $9.54 | $9.20 | $9.24 | $9.24 | 367,611 |
| 2015-06-29 | $9.51 | $9.54 | $9.16 | $9.48 | $9.48 | 347,617 |
| 2015-06-26 | $9.76 | $9.77 | $9.55 | $9.60 | $9.60 | 231,934 |
| 2015-06-25 | $9.71 | $9.84 | $9.64 | $9.72 | $9.72 | 97,839 |
| 2015-06-24 | $9.64 | $9.68 | $9.58 | $9.67 | $9.67 | 139,746 |
| 2015-06-23 | $9.51 | $9.69 | $9.50 | $9.69 | $9.69 | 65,014 |
| 2015-06-22 | $9.66 | $9.66 | $9.48 | $9.52 | $9.52 | 118,102 |
| 2015-06-19 | $9.70 | $9.79 | $9.59 | $9.63 | $9.63 | 194,367 |
| 2015-06-18 | $9.54 | $9.78 | $9.54 | $9.70 | $9.70 | 106,307 |
| 2015-06-17 | $9.60 | $9.60 | $9.43 | $9.50 | $9.50 | 118,071 |
| 2015-06-16 | $9.26 | $9.61 | $9.24 | $9.60 | $9.60 | 170,026 |
| 2015-06-15 | $9.33 | $9.36 | $9.21 | $9.30 | $9.30 | 190,135 |
| 2015-06-12 | $9.63 | $9.63 | $9.37 | $9.38 | $9.38 | 158,172 |
| 2015-06-11 | $9.85 | $9.86 | $9.60 | $9.65 | $9.65 | 73,748 |
| 2015-06-10 | $9.89 | $9.98 | $9.76 | $9.86 | $9.86 | 104,319 |
| 2015-06-09 | $9.78 | $9.92 | $9.65 | $9.83 | $9.83 | 118,835 |
| 2015-06-08 | $10.05 | $10.09 | $9.77 | $9.83 | $9.83 | 159,988 |
| 2015-06-05 | $9.50 | $10.19 | $9.45 | $10.09 | $10.09 | 426,447 |
| 2015-06-04 | $9.66 | $9.79 | $9.45 | $9.49 | $9.49 | 281,394 |
| 2015-06-03 | $9.55 | $9.89 | $9.44 | $9.67 | $9.67 | 378,403 |
| 2015-06-02 | $9.30 | $9.60 | $9.22 | $9.53 | $9.53 | 299,583 |
| 2015-06-01 | $9.32 | $9.37 | $9.09 | $9.33 | $9.33 | 173,857 |
| 2015-05-29 | $9.42 | $9.42 | $9.19 | $9.26 | $9.26 | 324,092 |
| 2015-05-28 | $9.32 | $9.50 | $9.21 | $9.45 | $9.45 | 140,679 |
| 2015-05-27 | $9.46 | $9.46 | $9.23 | $9.39 | $9.39 | 174,249 |
| 2015-05-26 | $9.48 | $9.53 | $9.30 | $9.46 | $9.46 | 228,417 |
| 2015-05-22 | $9.63 | $9.66 | $9.37 | $9.50 | $9.50 | 211,779 |
| 2015-05-21 | $9.61 | $9.74 | $9.47 | $9.67 | $9.67 | 377,920 |
| 2015-05-20 | $9.83 | $9.83 | $9.46 | $9.60 | $9.60 | 163,903 |
| 2015-05-19 | $9.68 | $9.91 | $9.63 | $9.83 | $9.83 | 193,275 |
| 2015-05-18 | $9.75 | $9.77 | $9.53 | $9.63 | $9.63 | 182,210 |
| 2015-05-15 | $9.47 | $9.81 | $9.44 | $9.78 | $9.78 | 143,125 |
| 2015-05-14 | $9.41 | $9.54 | $9.34 | $9.51 | $9.51 | 220,058 |
| 2015-05-13 | $9.73 | $9.73 | $9.35 | $9.39 | $9.39 | 257,359 |
| 2015-05-12 | $9.47 | $9.99 | $9.33 | $9.72 | $9.72 | 361,681 |
| 2015-05-11 | $8.94 | $9.26 | $8.92 | $9.21 | $9.21 | 203,881 |
| 2015-05-08 | $9.10 | $9.10 | $8.90 | $8.97 | $8.97 | 84,539 |
| 2015-05-07 | $8.85 | $9.10 | $8.85 | $9.03 | $9.03 | 166,072 |
| 2015-05-06 | $9.07 | $9.14 | $8.84 | $8.86 | $8.86 | 231,023 |
| 2015-05-05 | $8.84 | $9.04 | $8.84 | $9.04 | $9.04 | 168,643 |
| 2015-05-04 | $9.04 | $9.17 | $8.81 | $8.81 | $8.81 | 138,412 |
| 2015-05-01 | $9.02 | $9.16 | $8.84 | $9.02 | $9.02 | 114,301 |
| 2015-04-30 | $8.98 | $9.19 | $8.85 | $9.01 | $9.01 | 307,706 |
| 2015-04-29 | $9.03 | $9.17 | $8.82 | $9.00 | $9.00 | 136,418 |
| 2015-04-28 | $8.98 | $9.14 | $8.83 | $9.10 | $9.10 | 171,207 |
| 2015-04-27 | $9.03 | $9.20 | $8.93 | $8.99 | $8.99 | 306,400 |
| 2015-04-24 | $9.21 | $9.30 | $8.98 | $9.05 | $9.05 | 337,383 |
| 2015-04-23 | $9.30 | $9.45 | $9.22 | $9.25 | $9.25 | 314,196 |
| 2015-04-22 | $9.49 | $9.50 | $9.15 | $9.35 | $9.35 | 115,557 |
| 2015-04-21 | $9.50 | $9.64 | $9.42 | $9.50 | $9.50 | 267,833 |
| 2015-04-20 | $9.24 | $9.49 | $9.18 | $9.48 | $9.48 | 154,492 |
| 2015-04-17 | $9.38 | $9.48 | $9.07 | $9.21 | $9.21 | 287,766 |
| 2015-04-16 | $9.17 | $9.49 | $9.15 | $9.48 | $9.48 | 638,484 |
| 2015-04-15 | $9.70 | $9.73 | $9.54 | $9.66 | $9.66 | 188,505 |
| 2015-04-14 | $9.69 | $9.80 | $9.58 | $9.68 | $9.68 | 151,453 |
| 2015-04-13 | $9.76 | $9.86 | $9.63 | $9.65 | $9.65 | 189,927 |
| 2015-04-10 | $9.82 | $9.82 | $9.72 | $9.75 | $9.75 | 101,031 |
| 2015-04-09 | $9.82 | $9.92 | $9.67 | $9.78 | $9.78 | 110,448 |
| 2015-04-08 | $9.61 | $9.93 | $9.61 | $9.80 | $9.80 | 254,647 |
| 2015-04-07 | $9.47 | $9.67 | $9.47 | $9.60 | $9.60 | 478,808 |
| 2015-04-06 | $9.43 | $9.74 | $9.40 | $9.53 | $9.53 | 242,891 |
Black Diamond Inc (BDE) News Headlines
Recent Black Diamond Inc (BDE) News
Similar Companies to Black Diamond Inc (BDE) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |