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 (%)
Sep 30, 2009 3.070 3.210 2.600 2.630 2,498,283 -0.44(-14.33%)
Sep 29, 2009 2.490 3.120 2.480 3.070 5,247,780 +0.56(+22.31%)
Sep 28, 2009 2.760 3.170 2.500 2.510 2,693,144 -0.31(-10.99%)
Sep 25, 2009 1.970 2.870 1.800 2.820 2,769,054 +1.02(+56.67%)
Sep 24, 2009 1.970 1.980 1.800 1.800 182,100 -0.17(-8.63%)
Sep 23, 2009 2.010 2.050 1.950 1.970 209,640 -0.09(-4.37%)
Sep 22, 2009 2.190 2.190 2.000 2.060 152,863 -0.06(-2.83%)
Sep 21, 2009 2.100 2.210 2.000 2.120 148,881 +0.03(+1.44%)
Sep 18, 2009 2.070 2.160 2.020 2.090 224,762 +0.03(+1.46%)
Sep 17, 2009 1.930 2.080 1.922 2.060 261,972 +0.09(+4.57%)
Sep 16, 2009 1.910 1.970 1.890 1.970 166,188 +0.06(+3.14%)
Sep 15, 2009 1.850 1.930 1.840 1.910 117,849 +0.03(+1.60%)
Sep 14, 2009 1.800 1.880 1.760 1.880 91,762 +0.08(+4.45%)
Sep 11, 2009 1.790 1.840 1.780 1.800 101,260 +0.00(+0.00%)
Sep 10, 2009 1.730 1.800 1.730 1.800 113,192 +0.03(+1.69%)
Sep 09, 2009 1.730 1.770 1.690 1.770 87,685 +0.02(+1.14%)
Sep 08, 2009 1.690 1.770 1.690 1.750 95,122 +0.03(+1.74%)
Sep 04, 2009 1.710 1.770 1.710 1.720 82,326 -0.02(-1.15%)
Sep 03, 2009 1.770 1.780 1.710 1.740 115,074 -0.03(-1.70%)
Sep 02, 2009 1.780 1.780 1.710 1.770 49,338 -0.01(-0.56%)
Sep 01, 2009 1.740 1.790 1.680 1.780 114,238 +0.06(+3.49%)
Aug 31, 2009 1.810 1.810 1.720 1.720 58,374 -0.07(-3.91%)
Aug 28, 2009 1.780 1.820 1.750 1.790 54,443 +0.06(+3.47%)
Aug 27, 2009 1.730 1.770 1.720 1.730 38,165 +0.00(+0.00%)
Aug 26, 2009 1.790 1.800 1.730 1.730 80,419 -0.03(-1.70%)
Aug 25, 2009 1.760 1.810 1.760 1.760 112,012 -0.04(-2.22%)
Aug 24, 2009 1.780 1.830 1.780 1.800 75,999 +0.00(+0.00%)
Aug 21, 2009 1.790 1.840 1.790 1.800 84,165 -0.01(-0.55%)
Aug 20, 2009 1.750 1.850 1.750 1.810 132,119 +0.05(+2.84%)
Aug 19, 2009 1.720 1.770 1.710 1.760 22,362 +0.02(+1.15%)
Aug 18, 2009 1.740 1.790 1.740 1.740 44,542 -0.03(-1.69%)
Aug 17, 2009 1.690 1.800 1.690 1.770 108,719 -0.01(-0.56%)
Aug 14, 2009 1.750 1.780 1.750 1.780 52,501 +0.00(+0.00%)
Aug 13, 2009 1.790 1.800 1.780 1.780 91,735 +0.02(+1.14%)
Aug 12, 2009 1.750 1.790 1.750 1.760 38,291 +0.00(+0.00%)
Aug 11, 2009 1.780 1.792 1.750 1.760 57,698 -0.04(-2.22%)
Aug 10, 2009 1.800 1.840 1.800 1.800 37,861 -0.05(-2.70%)
Aug 07, 2009 1.830 1.850 1.790 1.850 74,210 +0.02(+1.09%)
Aug 06, 2009 1.810 1.910 1.800 1.830 78,689 +0.00(+0.00%)
Aug 05, 2009 1.910 1.910 1.820 1.830 72,822 -0.07(-3.68%)
Aug 04, 2009 1.910 1.910 1.850 1.900 44,512 +0.01(+0.53%)
Aug 03, 2009 1.830 1.890 1.810 1.890 53,134 +0.03(+1.61%)
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%)
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.