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, 2015 1.150 1.190 1.120 1.200 1,057,761 +0.07(+6.19%)
Sep 29, 2015 1.220 1.270 1.120 1.130 1,807,920 -0.09(-7.38%)
Sep 28, 2015 1.350 1.360 1.210 1.220 2,833,291 +0.05(+4.27%)
Sep 25, 2015 1.160 1.190 1.150 1.170 648,989 +0.03(+2.63%)
Sep 24, 2015 1.200 1.210 1.120 1.140 753,439 -0.03(-2.56%)
Sep 23, 2015 1.210 1.230 1.170 1.170 518,364 -0.06(-4.88%)
Sep 22, 2015 1.250 1.260 1.200 1.230 588,614 -0.03(-2.38%)
Sep 21, 2015 1.290 1.340 1.260 1.260 1,027,170 +0.00(+0.00%)
Sep 18, 2015 1.290 1.300 1.250 1.260 384,172 +0.00(+0.00%)
Sep 17, 2015 1.280 1.320 1.250 1.260 463,083 -0.04(-3.08%)
Sep 16, 2015 1.270 1.300 1.260 1.300 279,108 +0.03(+2.36%)
Sep 15, 2015 1.340 1.390 1.250 1.270 1,089,040 -0.05(-3.79%)
Sep 14, 2015 1.420 1.429 1.280 1.320 690,647 -0.12(-8.33%)
Sep 11, 2015 1.450 1.455 1.330 1.440 381,410 -0.01(-0.69%)
Sep 10, 2015 1.440 1.510 1.400 1.450 411,001 +0.02(+1.40%)
Sep 09, 2015 1.370 1.450 1.350 1.430 580,362 +0.08(+5.93%)
Sep 08, 2015 1.300 1.390 1.300 1.350 249,496 +0.04(+3.05%)
Sep 04, 2015 1.340 1.310 1.310 1.310 139,700 -0.03(-2.24%)
Sep 03, 2015 1.320 1.380 1.290 1.340 373,005 +0.04(+3.08%)
Sep 02, 2015 1.350 1.350 1.260 1.300 382,144 -0.05(-3.70%)
Sep 01, 2015 1.330 1.350 1.300 1.350 318,582 +0.01(+0.75%)
Aug 31, 2015 1.250 1.350 1.250 1.340 344,522 +0.06(+4.69%)
Aug 28, 2015 1.230 1.290 1.210 1.280 525,673 +0.04(+3.23%)
Aug 27, 2015 1.220 1.240 1.180 1.240 487,542 +0.07(+5.98%)
Aug 26, 2015 1.270 1.280 1.150 1.170 650,870 -0.01(-0.85%)
Aug 25, 2015 1.250 1.250 1.170 1.180 445,569 +0.01(+1.29%)
Aug 24, 2015 1.130 1.240 1.070 1.165 860,908 -0.07(-6.05%)
Aug 21, 2015 1.320 1.330 1.210 1.240 730,214 -0.07(-5.34%)
Aug 20, 2015 1.300 1.330 1.300 1.310 342,145 -0.02(-1.50%)
Aug 19, 2015 1.310 1.350 1.300 1.330 211,465 -0.01(-0.75%)
Aug 18, 2015 1.310 1.350 1.310 1.340 139,713 +0.01(+0.75%)
Aug 17, 2015 1.350 1.350 1.310 1.330 136,763 -0.01(-0.75%)
Aug 14, 2015 1.290 1.340 1.290 1.340 277,236 +0.07(+5.51%)
Aug 13, 2015 1.320 1.330 1.260 1.270 171,659 -0.04(-3.05%)
Aug 12, 2015 1.310 1.330 1.280 1.310 247,155 +0.00(+0.00%)
Aug 11, 2015 1.310 1.340 1.300 1.310 176,290 -0.02(-1.50%)
Aug 10, 2015 1.300 1.330 1.270 1.330 325,261 +0.06(+4.72%)
Aug 07, 2015 1.270 1.310 1.250 1.270 319,042 +0.00(+0.00%)
Aug 06, 2015 1.360 1.370 1.270 1.270 760,587 -0.06(-4.51%)
Aug 05, 2015 1.330 1.350 1.320 1.330 335,030 +0.00(+0.00%)
Aug 04, 2015 1.310 1.340 1.300 1.330 353,460 -0.01(-0.75%)
Aug 03, 2015 1.400 1.400 1.270 1.340 1,183,788 -0.01(-0.74%)
Jul 31, 2015 1.360 1.400 1.340 1.350 776,009 -0.04(-2.88%)
Jul 30, 2015 1.420 1.440 1.370 1.390 222,827 -0.05(-3.47%)
Jul 29, 2015 1.380 1.460 1.320 1.440 705,314 +0.04(+2.86%)
Jul 28, 2015 1.440 1.440 1.366 1.400 606,393 +0.06(+4.48%)
Jul 27, 2015 1.430 1.430 1.330 1.340 1,014,686 -0.10(-6.94%)
Jul 24, 2015 1.510 1.510 1.430 1.440 500,288 -0.05(-3.36%)
Jul 23, 2015 1.520 1.540 1.480 1.490 428,581 -0.05(-3.25%)
Jul 22, 2015 1.600 1.620 1.500 1.540 980,663 +0.03(+1.99%)
Jul 21, 2015 1.520 1.520 1.430 1.510 635,665 +0.02(+1.34%)
Jul 20, 2015 1.500 1.560 1.465 1.490 554,096 -0.01(-0.67%)
Jul 17, 2015 1.520 1.520 1.490 1.500 539,056 -0.04(-2.60%)
Jul 16, 2015 1.630 1.630 1.490 1.540 1,257,168 -0.04(-2.53%)
Jul 15, 2015 1.660 1.663 1.570 1.580 1,209,021 -0.02(-1.25%)
Jul 14, 2015 1.460 1.610 1.460 1.600 1,879,327 +0.16(+11.11%)
Jul 13, 2015 1.450 1.470 1.400 1.440 799,211 +0.01(+0.70%)
Jul 10, 2015 1.430 1.440 1.400 1.430 1,020,591 +0.01(+0.70%)
Jul 09, 2015 1.470 1.490 1.380 1.420 1,653,923 +0.06(+4.41%)
Jul 08, 2015 1.610 1.610 1.210 1.360 8,527,840 -0.24(-15.00%)
Jul 07, 2015 1.680 1.680 1.580 1.600 1,708,808 -0.04(-2.44%)
Jul 06, 2015 1.750 1.750 1.620 1.640 1,491,858 -0.06(-3.53%)
Jul 02, 2015 1.770 1.700 1.700 1.700 2,905,400 -0.02(-1.16%)
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.