Historical Stock Price
|
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| BDE Historical Stock Prices |
| Preferred Stock Newsletter |
| BDE Options Chain |
| BDE Message Board |
BDE (BDE) has the following price history information. Looking back at BDE historical stock prices for the last five trading days, on August 07, 2017, BDE opened at $7.15, traded as high as $7.15 and as low as $7.00, and closed at $7.05. Trading volume was a total of 83.50K shares. On August 08, 2017, BDE opened at $6.95, traded as high as $7.10 and as low as $6.73, and closed at $7.05. Trading volume was a total of 169.70K shares. On August 09, 2017, BDE opened at $6.95, traded as high as $7.10 and as low as $6.86, and closed at $7.00. Trading volume was a total of 71.30K shares. On August 10, 2017, BDE opened at $6.95, traded as high as $6.95 and as low as $6.60, and closed at $6.60. Trading volume was a total of 101.50K shares. On August 11, 2017, BDE opened at $6.65, traded as high as $6.75 and as low as $6.40, and closed at $6.65. Trading volume was a total of 225.40K shares.
BDE Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into BDE shares, starting with a $10,000 purchase of BDE, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 09/27/2010 | |
| End date: | 08/11/2017 | |
| Start price/share: | $6.25 | |
| End price/share: | $6.65 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 6.40% | |
| Average Annual Total Return: | 0.91% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $10,642.76 | |
| Years: | 6.88 | |
 | |||||
| BDE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/07/2017 | $7.15 | $7.15 | $7.00 | $7.05 | 83.50K |
| 08/08/2017 | $6.95 | $7.10 | $6.73 | $7.05 | 169.70K |
| 08/09/2017 | $6.95 | $7.10 | $6.86 | $7.00 | 71.30K |
| 08/10/2017 | $6.95 | $6.95 | $6.60 | $6.60 | 101.50K |
| 08/11/2017 | $6.65 | $6.75 | $6.40 | $6.65 | 225.40K |
|
| About BDE |
| Black Diamond designs, manufactures, and markets outdoor engineered equipment and apparel for climbing, mountaineering, backpacking, skiing, and a range of other year-round outdoor recreation activities. Co. provides a range of products including: high performance apparel (such as jackets, shells, pants and bibs); rock-climbing equipment (such as carabiners, protection devices, harnesses, belay devices, helmets, and ice-climbing gear); technical backpacks and high-end day packs; tents; trekking poles; headlamps and lanterns; and gloves and mittens. Co.'s products are sold in North America, Europe, Asia, and the rest of the world in over 50 countries as of Dec 31 2016. |
| BDE Historical Closing Prices | |
| Date | Close |
| 08/07/2017 | $7.05 |
| 08/08/2017 | $7.05 |
| 08/09/2017 | $7.00 |
| 08/10/2017 | $6.60 |
| 08/11/2017 | $6.65 |
| Consumer Historical Prices |
| BDE is categorized under the Consumer sector; below are some other companies in the same sector:
BEAM Historical Stock Prices |
