Skip to main content

Ballard Power Sys (NQ: BLDP )

2.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 0.9300 0.9679 0.9047 0.9250 0 +0.03(+2.80%)
Apr 29, 2013 0.9900 0.9987 0.8900 0.8998 598,362 -0.04(-4.28%)
Apr 26, 2013 0.9500 0.9499 0.9225 0.9400 198,878 +0.02(+2.17%)
Apr 25, 2013 0.9500 0.9500 0.9200 0.9200 168,422 -0.01(-1.39%)
Apr 24, 2013 0.9400 0.9638 0.9002 0.9330 0 +0.01(+0.97%)
Apr 23, 2013 0.9389 0.9400 0.8715 0.9240 615,213 +0.02(+2.33%)
Apr 22, 2013 0.8900 0.9200 0.8601 0.9030 740,343 +0.07(+8.66%)
Apr 19, 2013 0.8200 0.8480 0.7899 0.8310 432,654 +0.04(+4.74%)
Apr 18, 2013 0.7600 0.8151 0.7600 0.7934 235,608 +0.01(+1.72%)
Apr 17, 2013 0.8000 0.8150 0.7644 0.7800 233,792 -0.02(-2.56%)
Apr 16, 2013 0.8380 0.8380 0.7951 0.8005 335,300 +0.00(+0.06%)
Apr 15, 2013 0.8700 0.8883 0.7923 0.8000 713,057 -0.07(-8.05%)
Apr 12, 2013 0.9390 0.9500 0.8625 0.8700 955,352 -0.06(-6.45%)
Apr 11, 2013 0.9100 0.9450 0.9000 0.9300 422,825 -0.02(-1.62%)
Apr 10, 2013 0.9125 0.9720 0.9125 0.9453 217,981 -0.00(-0.49%)
Apr 09, 2013 1.000 1.010 0.9450 0.9500 285,836 -0.03(-3.05%)
Apr 08, 2013 0.9800 1.010 0.9318 0.9799 514,312 +0.02(+2.07%)
Apr 05, 2013 0.9200 0.9600 0.9048 0.9600 269,857 +0.04(+4.30%)
Apr 04, 2013 0.9120 0.9600 0.9120 0.9204 497,389 -0.00(-0.50%)
Apr 03, 2013 0.9700 0.9900 0.9200 0.9250 447,732 -0.04(-3.74%)
Apr 02, 2013 1.000 1.030 0.9510 0.9609 857,859 -0.06(-5.79%)
Apr 01, 2013 1.030 1.060 1.020 1.020 301,941 -0.01(-0.97%)
Mar 28, 2013 1.000 1.080 1.000 1.030 787,700 +0.03(+3.00%)
Mar 27, 2013 1.000 1.010 0.9700 1.000 1,142,712 +0.01(+0.50%)
Mar 26, 2013 1.060 1.100 0.9727 0.9950 1,236,032 -0.07(-6.13%)
Mar 25, 2013 1.100 1.130 1.050 1.060 823,670 -0.01(-0.93%)
Mar 22, 2013 1.140 1.140 1.060 1.070 1,232,242 -0.01(-0.93%)
Mar 21, 2013 1.260 1.260 0.9900 1.080 5,578,019 -0.28(-20.59%)
Mar 20, 2013 1.390 1.400 1.310 1.360 484,213 +0.02(+1.49%)
Mar 19, 2013 1.370 1.390 1.300 1.340 572,637 -0.06(-4.29%)
Mar 18, 2013 1.430 1.440 1.361 1.400 391,329 -0.01(-0.71%)
Mar 15, 2013 1.440 1.440 1.325 1.410 910,294 +0.07(+5.22%)
Mar 14, 2013 1.300 1.440 1.270 1.340 3,450,376 +0.13(+10.74%)
Mar 13, 2013 1.130 1.220 1.130 1.210 408,700 +0.13(+12.04%)
Mar 12, 2013 1.240 1.290 1.080 1.080 787,810 -0.16(-12.90%)
Mar 11, 2013 1.200 1.290 1.200 1.240 1,261,994 +0.09(+7.83%)
Mar 08, 2013 1.150 1.250 1.070 1.150 867,697 -0.04(-3.36%)
Mar 07, 2013 1.330 1.380 1.140 1.190 1,614,431 -0.12(-9.15%)
Mar 06, 2013 0.8500 1.540 0.8500 1.310 5,300,327 +0.47(+55.94%)
Mar 05, 2013 0.7700 0.8500 0.7600 0.8400 488,800 +0.11(+15.07%)
Mar 04, 2013 0.7026 0.7590 0.7026 0.7300 186,754 +0.03(+3.62%)
Mar 01, 2013 0.7200 0.7200 0.7013 0.7045 121,695 +0.00(+0.64%)
Feb 28, 2013 0.7179 0.7200 0.6914 0.7000 17,525 +0.01(+1.45%)
Feb 27, 2013 0.6850 0.7079 0.6850 0.6900 38,068 +0.01(+1.46%)
Feb 26, 2013 0.6825 0.7099 0.6780 0.6801 10,141 -0.04(-5.54%)
Feb 22, 2013 0.7200 0.7200 0.6981 0.7200 35,714 +0.00(+0.00%)
Feb 21, 2013 0.7200 0.7400 0.7100 0.7200 204,787 +0.02(+2.86%)
Feb 20, 2013 0.7200 0.7399 0.6900 0.7000 168,402 -0.03(-4.25%)
Feb 19, 2013 0.6850 0.7400 0.6850 0.7311 183,395 +0.05(+7.51%)
Feb 15, 2013 0.6715 0.6900 0.6615 0.6800 66,960 +0.00(+0.00%)
Feb 14, 2013 0.6750 0.7099 0.6689 0.6800 223,882 -0.01(-1.45%)
Feb 13, 2013 0.7000 0.7099 0.6821 0.6900 83,788 -0.01(-1.43%)
Feb 12, 2013 0.7100 0.7140 0.7000 0.7000 89,181 -0.01(-1.13%)
Feb 11, 2013 0.7200 0.7200 0.7000 0.7080 61,293 -0.01(-0.98%)
Feb 08, 2013 0.7100 0.7300 0.7022 0.7150 60,159 +0.00(+0.00%)
Feb 07, 2013 0.7100 0.7200 0.7050 0.7150 58,846 +0.01(+0.70%)
Feb 06, 2013 0.7100 0.7100 0.7000 0.7100 122,953 +0.02(+3.38%)
Feb 04, 2013 0.6500 0.6900 0.6434 0.6868 61,204 +0.02(+3.14%)
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.