Black Diamond Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	18.55	18.99	18.38	18.76	18.71	1.41%	105,409
Jun 23, 2026	18.49	18.70	18.37	18.50	18.46	-0.43%	178,906
Jun 22, 2026	18.58	19.15	18.50	18.58	18.54	-0.91%	101,282
Jun 19, 2026	18.94	18.94	18.70	18.75	18.70	-0.37%	46,990
Jun 18, 2026	18.76	18.84	18.62	18.82	18.77	0.86%	94,783
Jun 17, 2026	18.83	18.97	18.47	18.66	18.62	-0.90%	132,115
Jun 16, 2026	19.23	19.25	18.74	18.83	18.78	-2.18%	126,999
Jun 15, 2026	19.20	19.36	19.10	19.25	19.20	0.68%	156,897
Jun 12, 2026	19.16	19.33	19.01	19.12	19.07	-0.52%	99,188
Jun 11, 2026	18.66	19.50	18.63	19.22	19.17	2.84%	203,820
Jun 10, 2026	19.08	19.20	18.66	18.69	18.65	-2.04%	102,903
Jun 9, 2026	19.50	19.50	18.77	19.08	19.03	-1.95%	176,667
Jun 8, 2026	18.98	19.62	18.93	19.46	19.41	2.96%	198,759
Jun 5, 2026	19.22	19.34	18.86	18.90	18.85	-1.87%	219,432
Jun 4, 2026	19.35	19.64	19.24	19.26	19.21	-0.21%	224,769
Jun 3, 2026	19.50	19.61	19.20	19.30	19.25	-1.58%	214,493
Jun 2, 2026	18.97	19.61	18.97	19.61	19.56	2.72%	267,202
Jun 1, 2026	19.59	19.66	19.06	19.09	19.04	-3.00%	185,041