Black Diamond Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	21.28	21.42	20.91	21.11	21.11	-0.80%	450,035
Nov 5, 2026	21.94	22.00	21.14	21.28	21.28	-3.54%	339,852
Nov 4, 2026	22.56	22.56	21.96	22.06	22.06	-0.94%	327,679
Nov 3, 2026	21.97	22.51	21.90	22.27	22.27	1.64%	655,649
Nov 2, 2026	21.17	22.25	21.17	21.91	21.91	3.79%	436,940
Oct 30, 2026	20.40	23.14	20.39	21.11	21.11	7.38%	765,375
Oct 29, 2026	19.45	19.81	19.45	19.66	19.66	1.08%	133,451
Oct 28, 2026	19.13	19.55	19.13	19.45	19.45	1.14%	128,110
Oct 27, 2026	19.20	19.34	19.04	19.23	19.23	0.16%	70,063
Oct 26, 2026	18.81	19.45	18.61	19.20	19.20	2.89%	176,678
Oct 23, 2026	18.71	18.80	18.35	18.66	18.66	-0.59%	140,103
Oct 22, 2026	18.60	18.77	18.22	18.77	18.77	0.37%	174,752
Oct 21, 2026	18.64	18.82	18.56	18.70	18.70	1.19%	141,936
Oct 20, 2026	18.87	19.02	18.29	18.48	18.48	-1.91%	112,186
Oct 19, 2026	19.21	19.21	18.66	18.84	18.84	-1.15%	136,940
Oct 16, 2026	19.11	19.23	18.82	19.06	19.06	-0.05%	158,283
Oct 15, 2026	19.37	19.37	18.85	19.07	19.07	-1.95%	184,105
Oct 14, 2026	19.79	19.83	19.42	19.45	19.45	-2.26%	89,564
Oct 13, 2026	19.73	20.03	19.71	19.90	19.90	-0.75%	100,898
Oct 9, 2026	19.61	20.12	19.38	20.05	20.05	2.24%	128,620
Oct 8, 2026	20.03	20.04	19.37	19.61	19.61	-2.29%	143,057
Oct 7, 2026	20.42	20.67	19.68	20.07	20.07	-2.76%	273,840
Oct 6, 2026	21.57	21.78	20.50	20.64	20.64	-4.31%	555,328
Oct 5, 2026	21.00	21.70	21.00	21.57	21.57	3.06%	278,345
Oct 2, 2026	20.25	21.10	20.25	20.93	20.93	3.61%	571,092
Oct 1, 2026	20.39	20.39	19.70	20.20	20.20	-0.69%	344,671
Sep 30, 2026	19.94	20.38	19.80	20.34	20.34	2.11%	264,406
Sep 29, 2026	19.50	19.99	19.50	19.92	19.92	2.28%	126,182
Sep 28, 2026	19.32	19.63	19.25	19.52	19.48	0.36%	211,752
Sep 25, 2026	18.99	19.64	18.89	19.45	19.41	2.31%	190,043
Sep 24, 2026	18.96	19.12	18.66	19.01	18.97	-0.26%	109,513
Sep 23, 2026	18.55	19.11	18.41	19.06	19.02	2.20%	332,616
Sep 22, 2026	18.41	18.78	18.32	18.65	18.61	1.58%	124,148
Sep 21, 2026	18.01	18.44	17.98	18.36	18.32	2.51%	122,765
Sep 18, 2026	17.81	18.45	17.72	17.91	17.87	0.11%	196,459
Sep 17, 2026	17.99	18.10	17.76	17.89	17.85	0.11%	146,849
Sep 16, 2026	17.32	18.39	17.32	17.87	17.83	3.12%	214,066
Sep 15, 2026	17.36	17.50	17.14	17.33	17.29	-0.46%	118,069
Sep 14, 2026	16.99	17.52	16.98	17.41	17.37	2.35%	226,264
Sep 11, 2026	17.11	17.31	17.00	17.01	16.97	-	160,938
Sep 10, 2026	16.96	17.22	16.96	17.01	16.97	-0.64%	147,630
Sep 9, 2026	17.30	17.40	17.08	17.12	17.08	-1.67%	96,026
Sep 8, 2026	17.26	17.61	17.15	17.41	17.37	-	77,187
Sep 4, 2026	17.07	17.50	17.07	17.41	17.37	1.63%	136,282
Sep 3, 2026	17.02	17.24	16.86	17.13	17.09	-0.06%	88,287
Sep 2, 2026	16.96	17.31	16.66	17.14	17.10	1.06%	282,589
Sep 1, 2026	17.00	17.42	16.88	16.96	16.92	-0.59%	323,457
Aug 31, 2026	17.25	17.54	16.90	17.06	17.02	-1.61%	1,904,834
Aug 28, 2026	17.68	17.68	17.29	17.34	17.30	-1.70%	285,844
Aug 27, 2026	17.73	17.75	17.49	17.64	17.60	0.06%	159,630