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: | 12/15/2014 | |
| End date: | 08/11/2017 | |
| Start price/share: | $8.32 | |
| End price/share: | $6.65 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -20.07% | |
| Average Annual Total Return: | -8.09% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $7,993.48 | |
| Years: | 2.65 | |
 | |||||
| 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
|
Free BDE Email Alerts:
BDE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.