Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ballard Power Sys (NQ: BLDP )

2.600 +0.130 (+5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 1.800 1.860 1.790 1.860 73,775 +0.02(+1.09%)
Jul 30, 2009 1.820 1.860 1.810 1.840 99,354 +0.00(+0.00%)
Jul 29, 2009 1.950 1.950 1.840 1.840 100,888 -0.05(-2.65%)
Jul 28, 2009 1.950 1.960 1.880 1.890 73,329 -0.07(-3.57%)
Jul 27, 2009 1.930 2.030 1.890 1.960 93,112 +0.04(+2.08%)
Jul 24, 2009 1.860 1.940 1.860 1.920 87,360 +0.01(+0.52%)
Jul 23, 2009 1.910 1.950 1.860 1.910 69,220 -0.03(-1.55%)
Jul 22, 2009 1.990 1.990 1.880 1.940 85,095 -0.02(-1.02%)
Jul 21, 2009 1.970 2.000 1.910 1.960 81,410 -0.04(-2.00%)
Jul 20, 2009 1.840 2.000 1.840 2.000 142,157 +0.13(+6.95%)
Jul 17, 2009 1.890 1.910 1.850 1.870 63,119 -0.05(-2.60%)
Jul 16, 2009 1.800 1.920 1.776 1.920 143,277 +0.11(+6.08%)
Jul 15, 2009 1.800 1.840 1.790 1.810 83,683 +0.07(+4.02%)
Jul 14, 2009 1.840 1.900 1.735 1.740 112,282 -0.06(-3.33%)
Jul 13, 2009 1.670 1.980 1.670 1.800 331,575 +0.13(+7.78%)
Jul 10, 2009 1.670 1.690 1.650 1.670 118,423 +0.00(+0.00%)
Jul 09, 2009 1.610 1.700 1.610 1.670 80,442 +0.04(+2.45%)
Jul 08, 2009 1.680 1.740 1.630 1.630 81,261 -0.07(-4.12%)
Jul 07, 2009 1.780 1.820 1.700 1.700 70,168 -0.10(-5.55%)
Jul 06, 2009 1.840 1.840 1.780 1.800 106,163 -0.03(-1.64%)
Jul 02, 2009 1.710 1.869 1.700 1.830 183,429 +0.10(+5.78%)
Jul 01, 2009 1.770 1.800 1.730 1.730 86,128 -0.07(-3.89%)
Jun 30, 2009 1.850 1.850 1.750 1.800 79,535 -0.04(-2.17%)
Jun 29, 2009 1.660 1.850 1.640 1.840 347,769 +0.14(+8.24%)
Jun 26, 2009 1.660 1.700 1.640 1.700 139,668 +0.07(+4.29%)
Jun 25, 2009 1.610 1.640 1.600 1.630 50,615 +0.01(+0.62%)
Jun 24, 2009 1.610 1.630 1.600 1.620 59,081 +0.04(+2.53%)
Jun 23, 2009 1.620 1.630 1.550 1.580 66,172 +0.01(+0.64%)
Jun 22, 2009 1.630 1.660 1.530 1.570 107,395 -0.04(-2.48%)
Jun 19, 2009 1.620 1.660 1.590 1.610 231,952 +0.05(+3.21%)
Jun 18, 2009 1.640 1.680 1.560 1.560 196,711 -0.14(-8.24%)
Jun 17, 2009 1.760 1.790 1.650 1.700 355,610 -0.06(-3.41%)
Jun 16, 2009 1.860 1.900 1.750 1.760 314,799 -0.10(-5.38%)
Jun 15, 2009 2.050 2.050 1.850 1.860 232,827 -0.15(-7.46%)
Jun 12, 2009 2.170 2.170 2.010 2.010 298,179 -0.12(-5.63%)
Jun 11, 2009 1.870 2.240 1.860 2.130 946,372 +0.24(+12.70%)
Jun 10, 2009 1.860 1.900 1.850 1.890 101,666 +0.01(+0.53%)
Jun 09, 2009 1.850 1.960 1.850 1.880 150,657 +0.04(+2.17%)
Jun 08, 2009 1.850 1.870 1.830 1.840 68,370 -0.03(-1.60%)
Jun 05, 2009 1.870 1.930 1.830 1.870 73,487 +0.00(+0.00%)
Jun 04, 2009 1.900 1.900 1.850 1.870 47,937 -0.01(-0.53%)
Jun 03, 2009 1.940 1.940 1.820 1.880 67,553 -0.05(-2.59%)
Jun 02, 2009 1.890 1.980 1.870 1.930 117,128 +0.03(+1.58%)
Jun 01, 2009 1.850 1.990 1.850 1.900 85,728 +0.04(+2.15%)
May 29, 2009 1.850 1.880 1.830 1.860 70,177 +0.04(+2.20%)
May 28, 2009 1.830 1.890 1.820 1.820 104,437 -0.01(-0.55%)
May 27, 2009 1.850 1.870 1.830 1.830 49,507 -0.04(-2.14%)
May 26, 2009 1.850 1.880 1.830 1.870 70,365 +0.00(+0.00%)
May 22, 2009 1.960 1.960 1.870 1.870 69,803 -0.02(-1.06%)
May 21, 2009 1.920 1.960 1.880 1.890 48,601 -0.04(-2.07%)
May 20, 2009 1.860 2.040 1.860 1.930 102,555 +0.03(+1.58%)
May 19, 2009 1.970 1.970 1.880 1.900 71,063 -0.04(-2.06%)
May 18, 2009 1.870 1.960 1.870 1.940 114,610 +0.12(+6.59%)
May 15, 2009 1.810 1.890 1.800 1.820 100,791 -0.03(-1.62%)
May 14, 2009 1.820 1.880 1.810 1.850 85,123 -0.02(-1.07%)
May 13, 2009 1.950 1.950 1.830 1.870 213,709 -0.07(-3.61%)
May 12, 2009 2.020 2.020 1.850 1.940 193,297 -0.03(-1.52%)
May 11, 2009 2.020 2.040 1.950 1.970 225,281 -0.12(-5.74%)
May 08, 2009 2.050 2.090 2.030 2.090 147,808 +0.09(+4.50%)
May 07, 2009 2.050 2.080 2.000 2.000 171,798 -0.01(-0.50%)
May 06, 2009 1.930 2.030 1.930 2.010 208,519 +0.05(+2.55%)
May 05, 2009 1.950 2.010 1.920 1.960 138,350 -0.02(-1.01%)
May 04, 2009 1.982 2.050 1.970 1.980 193,218 -0.04(-1.98%)
May 01, 2009 1.780 2.080 1.780 2.020 158,104 -0.03(-1.46%)
Apr 30, 2009 1.880 2.070 1.860 2.050 465,572 +0.17(+9.04%)
Apr 29, 2009 1.800 1.970 1.700 1.880 311,525 -0.02(-1.05%)
Apr 28, 2009 1.830 1.930 1.830 1.900 137,339 +0.03(+1.60%)
Apr 27, 2009 1.880 1.930 1.820 1.870 152,307 -0.10(-5.08%)
Apr 24, 2009 2.020 2.060 1.800 1.970 276,569 -0.07(-3.43%)
Apr 23, 2009 2.000 2.102 1.980 2.040 147,622 +0.06(+3.03%)
Apr 22, 2009 2.020 2.030 1.950 1.980 278,300 +0.00(+0.00%)
Apr 21, 2009 1.780 2.090 1.780 1.980 283,412 +0.10(+5.32%)
Apr 20, 2009 2.140 2.140 1.820 1.880 484,744 -0.25(-11.74%)
Apr 17, 2009 2.510 2.520 1.930 2.130 1,141,650 -0.32(-13.06%)
Apr 16, 2009 2.450 2.500 2.370 2.450 316,955 +0.04(+1.66%)
Apr 15, 2009 2.230 2.450 2.200 2.410 266,685 +0.17(+7.59%)
Apr 14, 2009 2.420 2.480 2.160 2.240 835,943 -0.19(-7.82%)
Apr 13, 2009 2.220 2.450 2.140 2.430 529,569 +0.30(+14.08%)
Apr 09, 2009 2.080 2.200 2.000 2.130 567,056 +0.20(+10.36%)
Apr 08, 2009 1.770 1.950 1.720 1.930 459,907 +0.22(+12.87%)
Apr 07, 2009 1.580 1.719 1.560 1.710 271,234 +0.02(+1.18%)
Apr 06, 2009 1.950 2.040 1.680 1.690 563,393 -0.23(-11.98%)
Apr 03, 2009 1.690 1.990 1.690 1.920 616,997 +0.29(+17.79%)
Apr 02, 2009 1.500 1.690 1.450 1.630 543,575 +0.21(+14.79%)
Apr 01, 2009 1.520 1.550 1.420 1.420 149,336 -0.18(-11.25%)
Mar 31, 2009 1.530 1.600 1.500 1.600 173,378 +0.08(+5.26%)
Mar 30, 2009 1.560 1.600 1.440 1.520 1,001,301 +0.13(+9.35%)
Mar 26, 2009 1.300 1.390 1.290 1.390 339,087 +0.09(+6.92%)
Mar 25, 2009 1.220 1.300 1.170 1.300 277,788 +0.11(+9.24%)
Mar 24, 2009 1.190 1.190 1.110 1.190 153,617 +0.04(+3.48%)
Mar 23, 2009 1.120 1.190 1.100 1.150 173,815 +0.02(+1.77%)
Mar 20, 2009 1.040 1.130 1.010 1.130 159,131 +0.12(+11.88%)
Mar 19, 2009 1.000 1.030 0.9716 1.010 129,857 +0.03(+3.06%)
Mar 18, 2009 0.8800 1.000 0.8800 0.9800 158,176 +0.07(+7.69%)
Mar 17, 2009 0.9500 0.9500 0.8900 0.9100 97,672 +0.00(+0.00%)
Mar 16, 2009 0.9200 0.9490 0.9000 0.9100 108,296 -0.02(-2.15%)
Mar 13, 2009 0.9790 0.9790 0.9200 0.9300 67,802 -0.01(-1.06%)
Mar 12, 2009 0.8800 0.9400 0.8800 0.9400 45,679 +0.06(+6.82%)
Mar 11, 2009 0.8500 0.9200 0.8500 0.8800 104,981 +0.03(+2.92%)
Mar 10, 2009 0.9000 0.9499 0.8500 0.8550 150,011 -0.02(-1.72%)
Mar 09, 2009 0.9200 0.9300 0.8700 0.8700 118,390 -0.05(-5.43%)
Mar 06, 2009 0.9700 0.9800 0.9130 0.9200 86,452 +0.00(+0.00%)
Mar 05, 2009 1.010 1.020 0.9000 0.9200 372,146 -0.09(-8.91%)
Mar 04, 2009 1.090 1.100 1.010 1.010 142,514 -0.05(-4.72%)
Mar 02, 2009 1.050 1.100 1.050 1.060 95,741 -0.03(-2.75%)
Feb 27, 2009 1.110 1.180 1.050 1.090 331,464 -0.06(-5.22%)
Feb 26, 2009 1.160 1.160 1.100 1.150 67,807 -0.01(-0.86%)
Feb 25, 2009 1.150 1.180 1.110 1.160 28,617 +0.01(+0.87%)
Feb 24, 2009 1.170 1.180 1.090 1.150 110,386 +0.01(+0.88%)
Feb 23, 2009 1.160 1.190 1.140 1.140 194,682 +0.00(+0.00%)
Feb 20, 2009 1.130 1.140 1.090 1.140 180,348 +0.04(+3.64%)
Feb 19, 2009 1.160 1.170 1.100 1.100 184,090 -0.02(-1.79%)
Feb 18, 2009 1.070 1.150 1.050 1.120 138,760 +0.06(+5.66%)
Feb 17, 2009 1.140 1.140 1.060 1.060 118,698 -0.09(-7.83%)
Feb 13, 2009 1.230 1.230 1.150 1.150 79,713 -0.05(-4.17%)
Feb 12, 2009 1.180 1.220 1.180 1.200 69,127 +0.00(+0.00%)
Feb 11, 2009 1.200 1.250 1.200 1.200 51,262 +0.00(+0.00%)
Feb 10, 2009 1.220 1.280 1.200 1.200 44,210 -0.06(-4.76%)
Feb 09, 2009 1.250 1.270 1.220 1.260 126,820 +0.02(+1.61%)
Feb 06, 2009 1.150 1.250 1.140 1.240 134,966 +0.08(+6.90%)
Feb 05, 2009 1.170 1.230 1.160 1.160 42,544 -0.03(-2.52%)
Feb 04, 2009 1.240 1.240 1.160 1.190 83,177 -0.01(-0.83%)
Feb 03, 2009 1.150 1.240 1.150 1.200 110,989 +0.02(+1.69%)
Feb 02, 2009 1.060 1.310 1.060 1.180 100,505 -0.06(-4.84%)
Jan 30, 2009 1.270 1.270 1.210 1.240 72,182 -0.03(-2.36%)
Jan 29, 2009 1.300 1.320 1.230 1.270 165,437 +0.00(+0.00%)
Jan 28, 2009 1.290 1.320 1.250 1.270 202,325 +0.05(+4.10%)
Jan 27, 2009 1.130 1.240 1.130 1.220 242,815 +0.09(+7.96%)
Jan 26, 2009 1.120 1.150 1.090 1.130 89,159 +0.03(+2.73%)
Jan 23, 2009 0.9700 1.100 0.9700 1.100 101,486 +0.06(+5.77%)
Jan 22, 2009 1.050 1.100 1.020 1.040 147,642 -0.03(-2.80%)
Jan 21, 2009 1.100 1.150 1.070 1.070 113,767 -0.07(-6.14%)
Jan 20, 2009 1.140 1.150 1.100 1.140 186,085 +0.00(+0.00%)
Jan 16, 2009 1.070 1.140 1.070 1.140 222,393 +0.03(+2.70%)
Jan 15, 2009 1.120 1.130 1.030 1.110 198,878 -0.03(-2.63%)
Jan 14, 2009 1.130 1.160 1.080 1.140 295,125 +0.01(+0.88%)
Jan 13, 2009 1.150 1.180 1.090 1.130 402,823 +0.01(+0.89%)
Jan 12, 2009 1.280 1.280 1.100 1.120 352,679 -0.11(-8.94%)
Jan 09, 2009 1.310 1.320 1.210 1.230 235,349 -0.05(-3.91%)
Jan 08, 2009 1.250 1.290 1.180 1.280 361,596 +0.03(+2.40%)
Jan 07, 2009 1.390 1.390 1.220 1.250 337,169 -0.05(-3.85%)
Jan 06, 2009 1.480 1.500 1.300 1.300 610,925 -0.09(-6.47%)
Jan 05, 2009 1.280 1.480 1.235 1.390 612,825 +0.10(+7.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.