Black Diamond Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	17.07	17.50	17.07	17.41	17.41	1.63%	136,282
Sep 3, 2026	17.02	17.24	16.86	17.13	17.13	-0.06%	88,287
Sep 2, 2026	16.96	17.31	16.66	17.14	17.14	1.06%	282,589
Sep 1, 2026	17.00	17.42	16.88	16.96	16.96	-0.59%	323,457
Aug 31, 2026	17.25	17.54	16.90	17.06	17.06	-1.61%	1,904,834
Aug 28, 2026	17.68	17.68	17.29	17.34	17.34	-1.70%	285,844
Aug 27, 2026	17.73	17.75	17.49	17.64	17.64	0.06%	159,630
Aug 26, 2026	18.00	18.21	17.62	17.63	17.63	-2.54%	149,986
Aug 25, 2026	18.25	18.37	17.80	18.09	18.09	-0.50%	143,305
Aug 24, 2026	18.54	18.79	18.15	18.18	18.18	-2.21%	169,999
Aug 21, 2026	18.86	19.11	18.58	18.59	18.59	-1.33%	143,607
Aug 20, 2026	18.82	18.90	18.64	18.84	18.84	0.21%	139,178
Aug 19, 2026	18.86	19.13	18.64	18.80	18.80	-0.42%	184,355
Aug 18, 2026	18.87	18.93	18.66	18.88	18.88	-0.16%	141,334
Aug 17, 2026	19.21	19.21	18.77	18.91	18.91	-1.51%	149,599
Aug 14, 2026	19.21	19.43	19.05	19.20	19.20	-0.26%	238,246
Aug 13, 2026	19.10	19.39	19.01	19.25	19.25	0.94%	283,983
Aug 12, 2026	18.27	19.24	18.21	19.07	19.07	3.98%	298,035
Aug 11, 2026	17.93	18.63	17.93	18.34	18.34	1.95%	202,372
Aug 10, 2026	18.03	18.15	17.80	17.99	17.99	-0.44%	117,615
Aug 7, 2026	18.24	18.31	17.89	18.07	18.07	-	158,554
Aug 6, 2026	18.37	18.46	17.97	18.07	18.07	-1.63%	265,471
Aug 5, 2026	18.16	18.54	18.00	18.37	18.37	1.44%	246,359
Aug 4, 2026	17.51	18.19	17.17	18.11	18.11	3.43%	495,461
Jul 31, 2026	16.47	17.96	15.80	17.51	17.51	1.74%	973,366
Jul 30, 2026	17.16	17.38	17.03	17.21	17.21	0.41%	242,743
Jul 29, 2026	17.60	17.63	16.96	17.14	17.14	-3.76%	291,363
Jul 28, 2026	18.28	18.31	17.71	17.81	17.81	-2.09%	145,743
Jul 27, 2026	18.88	19.03	18.08	18.19	18.19	-4.16%	183,523
Jul 24, 2026	18.99	19.22	18.76	18.98	18.98	-0.05%	466,011
Jul 23, 2026	19.14	19.31	18.98	18.99	18.99	-1.71%	253,996
Jul 22, 2026	20.08	20.09	19.26	19.32	19.32	-3.64%	294,218
Jul 21, 2026	19.96	20.23	19.84	20.05	20.05	0.15%	164,042
Jul 20, 2026	20.06	20.28	19.94	20.02	20.02	-0.10%	288,703
Jul 17, 2026	20.37	20.48	19.96	20.04	20.04	-1.91%	175,875
Jul 16, 2026	19.62	20.43	19.30	20.43	20.43	2.46%	744,739
Jul 15, 2026	18.91	20.24	18.87	19.94	19.94	6.12%	679,159
Jul 14, 2026	18.85	18.88	18.50	18.79	18.79	-0.16%	94,995
Jul 13, 2026	18.93	19.10	18.65	18.82	18.82	-0.84%	101,377
Jul 10, 2026	19.22	19.22	18.91	18.98	18.98	0.05%	456,279
Jul 9, 2026	19.09	19.19	18.81	18.97	18.97	-0.58%	256,078
Jul 8, 2026	19.00	19.40	18.93	19.08	19.08	0.42%	349,834
Jul 7, 2026	18.74	19.03	18.25	19.00	19.00	1.23%	219,039
Jul 6, 2026	18.31	18.77	18.31	18.77	18.77	-0.11%	185,056
Jul 3, 2026	18.08	18.84	18.07	18.79	18.79	3.87%	57,191
Jul 2, 2026	18.50	18.50	17.85	18.09	18.09	-2.06%	174,884
Jun 30, 2026	18.64	18.72	18.30	18.47	18.47	-0.99%	107,528
Jun 29, 2026	18.70	18.88	18.58	18.70	18.66	-	72,324
Jun 26, 2026	18.60	18.83	18.43	18.70	18.66	0.59%	135,900
Jun 25, 2026	18.73	19.05	18.59	18.59	18.55	-0.91%	156,225