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

Ballard Power Sys (NQ: BLDP )

2.630 -0.060 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 29, 2016 2.060 2.070 1.930 1.930 1,113,675 -0.08(-3.98%)
Jul 28, 2016 2.100 2.150 1.920 2.010 3,107,695 -0.03(-1.47%)
Jul 27, 2016 1.900 2.120 1.860 2.040 5,354,059 +0.21(+11.48%)
Jul 26, 2016 1.810 1.839 1.760 1.830 1,055,420 +0.00(+0.00%)
Jul 25, 2016 1.850 1.920 1.770 1.830 2,586,264 +0.02(+1.10%)
Jul 22, 2016 1.700 1.870 1.670 1.810 2,231,982 +0.10(+5.85%)
Jul 21, 2016 1.790 1.810 1.680 1.710 2,054,385 +0.00(+0.00%)
Jul 20, 2016 1.610 1.750 1.610 1.710 3,443,653 +0.14(+8.92%)
Jul 19, 2016 1.850 1.860 1.560 1.570 8,995,274 -0.44(-21.89%)
Jul 18, 2016 1.560 2.010 1.490 2.010 18,662,454 +0.62(+44.60%)
Jul 15, 2016 1.370 1.400 1.350 1.390 168,900 +0.01(+0.72%)
Jul 14, 2016 1.400 1.400 1.330 1.380 510,136 +0.03(+2.22%)
Jul 13, 2016 1.390 1.410 1.330 1.350 610,739 -0.04(-2.88%)
Jul 12, 2016 1.480 1.500 1.390 1.390 988,103 -0.06(-4.14%)
Jul 11, 2016 1.325 1.450 1.300 1.450 3,104,867 +0.16(+12.40%)
Jul 08, 2016 1.280 1.317 1.260 1.290 1,010,969 +0.03(+2.38%)
Jul 07, 2016 1.250 1.270 1.230 1.260 872,304 +0.01(+0.80%)
Jul 05, 2016 1.270 1.290 1.240 1.250 451,489 -0.05(-3.85%)
Jul 01, 2016 1.290 1.300 1.300 1.300 302,600 +0.05(+4.00%)
Jun 30, 2016 1.310 1.330 1.240 1.250 2,145,116 -0.08(-6.02%)
Jun 29, 2016 1.270 1.335 1.270 1.330 1,287,976 +0.07(+5.56%)
Jun 28, 2016 1.250 1.320 1.230 1.260 492,615 +0.01(+0.80%)
Jun 27, 2016 1.280 1.310 1.250 1.250 546,885 -0.02(-1.57%)
Jun 24, 2016 1.330 1.353 1.260 1.270 708,410 -0.09(-6.62%)
Jun 23, 2016 1.360 1.400 1.350 1.360 142,607 +0.01(+0.74%)
Jun 22, 2016 1.390 1.390 1.350 1.350 414,102 -0.02(-1.46%)
Jun 21, 2016 1.370 1.410 1.370 1.370 272,301 -0.01(-0.72%)
Jun 20, 2016 1.410 1.410 1.370 1.380 271,995 -0.01(-0.72%)
Jun 17, 2016 1.370 1.390 1.370 1.390 191,492 +0.02(+1.46%)
Jun 16, 2016 1.370 1.385 1.350 1.370 261,160 -0.01(-0.72%)
Jun 15, 2016 1.390 1.400 1.370 1.380 171,342 -0.01(-0.72%)
Jun 14, 2016 1.400 1.410 1.390 1.390 153,578 -0.03(-2.11%)
Jun 13, 2016 1.410 1.420 1.360 1.420 426,545 +0.02(+1.43%)
Jun 10, 2016 1.400 1.420 1.390 1.400 280,788 -0.02(-1.41%)
Jun 09, 2016 1.420 1.440 1.410 1.420 220,783 -0.02(-1.39%)
Jun 08, 2016 1.450 1.467 1.440 1.440 379,278 +0.00(+0.00%)
Jun 07, 2016 1.440 1.450 1.420 1.440 309,860 +0.00(+0.00%)
Jun 06, 2016 1.440 1.470 1.424 1.440 613,746 +0.03(+2.13%)
Jun 03, 2016 1.390 1.440 1.380 1.410 337,096 +0.02(+1.44%)
Jun 02, 2016 1.480 1.490 1.370 1.390 871,800 -0.05(-3.47%)
Jun 01, 2016 1.400 1.490 1.350 1.440 1,494,646 +0.06(+4.35%)
May 31, 2016 1.370 1.390 1.360 1.380 207,386 +0.02(+1.47%)
May 27, 2016 1.350 1.360 1.360 1.360 125,600 +0.00(+0.00%)
May 26, 2016 1.380 1.380 1.340 1.360 326,941 +0.01(+0.74%)
May 25, 2016 1.350 1.380 1.340 1.350 379,323 -0.01(-0.74%)
May 24, 2016 1.410 1.410 1.340 1.360 309,554 -0.04(-2.86%)
May 23, 2016 1.340 1.410 1.340 1.400 208,827 +0.05(+3.70%)
May 20, 2016 1.370 1.370 1.340 1.350 150,287 -0.01(-0.74%)
May 19, 2016 1.350 1.360 1.310 1.360 253,460 +0.00(+0.00%)
May 18, 2016 1.400 1.400 1.358 1.360 133,143 +0.00(+0.00%)
May 17, 2016 1.390 1.400 1.360 1.360 168,616 -0.01(-1.09%)
May 16, 2016 1.350 1.380 1.340 1.375 227,665 +0.03(+2.61%)
May 13, 2016 1.350 1.390 1.340 1.340 350,346 -0.03(-2.19%)
May 12, 2016 1.420 1.420 1.330 1.370 527,750 -0.02(-1.44%)
May 11, 2016 1.380 1.390 1.360 1.390 325,169 +0.00(+0.00%)
May 10, 2016 1.430 1.430 1.380 1.390 448,558 -0.03(-2.11%)
May 09, 2016 1.410 1.460 1.391 1.420 567,131 +0.02(+1.43%)
May 06, 2016 1.400 1.440 1.390 1.400 217,329 +0.00(+0.00%)
May 05, 2016 1.440 1.450 1.390 1.400 388,368 -0.03(-2.10%)
May 04, 2016 1.440 1.470 1.400 1.430 378,626 +0.01(+0.70%)
May 03, 2016 1.480 1.480 1.410 1.420 471,076 -0.10(-6.58%)
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.