Skip to main content
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 (%)
May 31, 2013 1.650 1.750 1.580 1.710 2,638,569 -0.05(-2.84%)
May 30, 2013 2.150 2.150 1.660 1.760 5,008,239 -0.26(-12.87%)
May 29, 2013 1.950 2.390 1.820 2.020 14,199,746 +0.19(+10.38%)
May 28, 2013 1.520 1.830 1.430 1.830 8,132,466 +0.44(+31.65%)
May 24, 2013 1.210 1.400 1.190 1.390 0 +0.19(+15.83%)
May 23, 2013 1.160 1.220 1.160 1.200 0 +0.04(+3.45%)
May 22, 2013 1.220 1.260 1.150 1.160 0 +0.00(+0.00%)
May 21, 2013 1.150 1.220 1.110 1.160 0 +0.05(+4.50%)
May 20, 2013 1.070 1.140 1.065 1.110 0 +0.04(+3.74%)
May 17, 2013 1.110 1.130 1.060 1.070 0 -0.03(-2.73%)
May 16, 2013 1.150 1.190 1.080 1.100 777,538 -0.06(-5.17%)
May 15, 2013 1.230 1.280 1.150 1.160 0 +0.09(+8.41%)
May 13, 2013 1.120 1.120 1.060 1.070 0 +0.01(+0.94%)
May 10, 2013 1.060 1.080 1.030 1.060 0 +0.04(+3.92%)
May 09, 2013 1.050 1.130 1.020 1.020 0 +0.02(+2.00%)
May 08, 2013 0.9810 1.050 0.9810 1.000 0 -0.03(-2.91%)
May 07, 2013 1.030 1.050 1.010 1.030 0 +0.01(+0.98%)
May 06, 2013 1.040 1.060 1.010 1.020 0 +0.05(+4.72%)
May 03, 2013 1.050 1.030 0.9600 0.9740 0 -0.06(-5.44%)
May 02, 2013 0.9100 1.050 0.9100 1.030 0 +0.11(+11.71%)
May 01, 2013 0.9100 0.9600 0.8700 0.9220 0 -0.00(-0.32%)
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%)
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.