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

Ballard Power Sys (NQ: BLDP )

2.610 +0.030 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 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%)
Jul 01, 2015 1.710 1.720 1.630 1.720 9,001,110 -0.37(-17.70%)
Jun 30, 2015 2.140 2.140 2.040 2.090 668,934 -0.05(-2.34%)
Jun 29, 2015 2.230 2.230 2.080 2.140 781,097 -0.05(-2.28%)
Jun 26, 2015 2.180 2.200 2.150 2.190 310,512 +0.02(+0.92%)
Jun 25, 2015 2.250 2.260 2.160 2.170 582,157 -0.05(-2.25%)
Jun 24, 2015 2.210 2.250 2.210 2.220 182,399 -0.01(-0.45%)
Jun 23, 2015 2.200 2.250 2.150 2.230 358,719 +0.02(+0.90%)
Jun 22, 2015 2.250 2.270 2.200 2.210 374,918 -0.03(-1.34%)
Jun 19, 2015 2.330 2.330 2.230 2.240 596,860 -0.09(-3.86%)
Jun 18, 2015 2.310 2.390 2.310 2.330 614,399 +0.06(+2.64%)
Jun 17, 2015 2.270 2.320 2.240 2.270 450,402 -0.03(-1.30%)
Jun 16, 2015 2.440 2.440 2.290 2.300 943,504 -0.11(-4.56%)
Jun 15, 2015 2.440 2.490 2.380 2.410 1,067,669 -0.03(-1.23%)
Jun 12, 2015 2.320 2.510 2.320 2.440 2,462,646 +0.09(+3.83%)
Jun 11, 2015 2.380 2.385 2.320 2.350 604,814 +0.00(+0.00%)
Jun 10, 2015 2.500 2.500 2.340 2.350 2,097,104 +0.08(+3.52%)
Jun 09, 2015 2.320 2.380 2.200 2.270 2,032,833 -0.07(-2.99%)
Jun 08, 2015 2.310 2.460 2.230 2.340 8,264,175 +0.24(+11.43%)
Jun 05, 2015 2.080 2.140 2.070 2.100 385,316 -0.01(-0.47%)
Jun 04, 2015 2.140 2.140 2.070 2.110 827,049 -0.01(-0.47%)
Jun 03, 2015 2.070 2.120 2.070 2.120 315,914 +0.05(+2.42%)
Jun 02, 2015 2.070 2.120 2.050 2.070 741,779 +0.02(+0.98%)
Jun 01, 2015 2.090 2.090 2.050 2.050 289,422 -0.04(-1.91%)
May 29, 2015 2.100 2.100 2.060 2.090 272,103 +0.00(+0.00%)
May 28, 2015 2.070 2.100 2.060 2.090 300,880 +0.00(+0.00%)
May 27, 2015 2.090 2.100 2.050 2.090 425,644 +0.02(+0.97%)
May 26, 2015 2.090 2.090 2.060 2.070 614,272 -0.02(-0.96%)
May 22, 2015 2.130 2.090 2.090 2.090 879,600 -0.04(-1.88%)
May 21, 2015 2.070 2.130 2.070 2.130 394,845 +0.06(+2.90%)
May 20, 2015 2.080 2.100 2.050 2.070 451,706 -0.03(-1.43%)
May 19, 2015 2.130 2.170 2.080 2.100 592,887 -0.01(-0.47%)
May 18, 2015 2.150 2.210 2.100 2.110 477,784 -0.05(-2.31%)
May 15, 2015 2.160 2.230 2.140 2.160 409,403 -0.03(-1.37%)
May 14, 2015 2.220 2.240 2.170 2.190 166,276 +0.00(+0.00%)
May 13, 2015 2.160 2.210 2.160 2.190 286,450 +0.04(+1.86%)
May 12, 2015 2.160 2.240 2.140 2.150 568,424 -0.03(-1.38%)
May 11, 2015 2.100 2.200 2.100 2.180 564,427 +0.08(+3.56%)
May 08, 2015 2.110 2.130 2.070 2.105 470,761 -0.00(-0.24%)
May 07, 2015 2.160 2.170 2.070 2.110 539,394 -0.07(-3.21%)
May 06, 2015 2.220 2.240 2.160 2.180 395,650 -0.01(-0.46%)
May 05, 2015 2.210 2.210 2.160 2.190 629,911 +0.00(+0.00%)
May 04, 2015 2.260 2.260 2.180 2.190 467,307 -0.01(-0.45%)
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.