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 (%)
Apr 30, 2015 2.300 2.300 2.200 2.230 504,498 -0.06(-2.62%)
Apr 29, 2015 2.060 2.350 2.020 2.290 2,196,267 +0.04(+1.78%)
Apr 28, 2015 2.200 2.280 2.170 2.250 836,108 +0.07(+3.21%)
Apr 27, 2015 2.180 2.190 2.170 2.180 423,757 +0.00(+0.00%)
Apr 24, 2015 2.200 2.230 2.170 2.180 405,090 -0.03(-1.36%)
Apr 23, 2015 2.150 2.230 2.120 2.210 406,811 +0.07(+3.27%)
Apr 22, 2015 2.230 2.230 2.120 2.140 1,105,215 -0.09(-4.04%)
Apr 21, 2015 2.240 2.250 2.190 2.230 776,901 -0.04(-1.76%)
Apr 20, 2015 2.290 2.290 2.230 2.270 533,639 +0.01(+0.44%)
Apr 17, 2015 2.360 2.390 2.240 2.260 1,560,484 -0.09(-3.83%)
Apr 16, 2015 2.440 2.440 2.328 2.350 766,920 -0.05(-2.08%)
Apr 15, 2015 2.350 2.490 2.310 2.400 2,283,574 +0.14(+6.19%)
Apr 14, 2015 2.240 2.340 2.240 2.260 693,076 +0.01(+0.67%)
Apr 13, 2015 2.300 2.310 2.230 2.245 413,813 -0.04(-1.97%)
Apr 10, 2015 2.260 2.290 2.175 2.290 647,545 +0.04(+1.78%)
Apr 09, 2015 2.230 2.274 2.160 2.250 921,050 +0.02(+0.90%)
Apr 08, 2015 2.310 2.330 2.200 2.230 975,023 -0.08(-3.46%)
Apr 07, 2015 2.350 2.450 2.290 2.310 3,231,620 +0.15(+6.94%)
Apr 06, 2015 2.080 2.202 2.080 2.160 622,578 +0.05(+2.37%)
Apr 02, 2015 2.090 2.110 2.110 2.110 602,700 +0.09(+4.46%)
Apr 01, 2015 2.110 2.110 2.010 2.020 356,864 -0.08(-3.81%)
Mar 31, 2015 2.000 2.110 2.000 2.100 613,627 +0.08(+3.96%)
Mar 30, 2015 2.030 2.050 2.000 2.020 569,866 -0.01(-0.49%)
Mar 27, 2015 2.060 2.080 2.000 2.030 611,928 -0.02(-0.98%)
Mar 26, 2015 2.040 2.101 2.040 2.050 483,146 +0.00(+0.00%)
Mar 25, 2015 2.080 2.131 2.025 2.050 612,322 -0.04(-1.91%)
Mar 24, 2015 2.120 2.140 2.020 2.090 676,190 +0.00(+0.00%)
Mar 23, 2015 2.080 2.150 2.060 2.090 419,782 +0.03(+1.46%)
Mar 20, 2015 2.090 2.140 2.060 2.060 615,631 -0.01(-0.48%)
Mar 19, 2015 2.100 2.200 2.070 2.070 851,473 -0.04(-1.90%)
Mar 18, 2015 2.010 2.110 1.960 2.110 591,888 +0.10(+4.98%)
Mar 17, 2015 2.050 2.060 1.950 2.010 1,037,650 -0.07(-3.37%)
Mar 16, 2015 2.120 2.150 2.080 2.080 781,232 -0.05(-2.35%)
Mar 13, 2015 2.180 2.230 2.110 2.130 825,862 -0.09(-4.05%)
Mar 12, 2015 2.220 2.280 2.180 2.220 787,243 +0.00(+0.00%)
Mar 11, 2015 2.180 2.260 2.150 2.220 744,275 +0.00(+0.00%)
Mar 10, 2015 2.200 2.240 2.140 2.220 705,921 -0.01(-0.45%)
Mar 09, 2015 2.320 2.320 2.200 2.230 812,978 -0.06(-2.62%)
Mar 06, 2015 2.360 2.410 2.280 2.290 1,031,677 -0.06(-2.55%)
Mar 05, 2015 2.280 2.360 2.270 2.350 696,070 +0.08(+3.52%)
Mar 04, 2015 2.280 2.330 2.330 2.270 818,185 -0.06(-2.58%)
Mar 03, 2015 2.380 2.400 2.310 2.330 735,840 -0.04(-1.69%)
Mar 02, 2015 2.360 2.420 2.210 2.370 1,479,415 +0.08(+3.49%)
Feb 27, 2015 2.370 2.380 2.190 2.290 2,470,422 -0.07(-2.97%)
Feb 26, 2015 2.510 2.540 2.350 2.360 4,042,963 -0.38(-13.87%)
Feb 25, 2015 2.790 2.830 2.650 2.740 2,001,994 +0.04(+1.29%)
Feb 24, 2015 2.610 2.750 2.460 2.705 1,982,137 +0.10(+4.04%)
Feb 23, 2015 2.720 2.780 2.600 2.600 5,441,448 +0.19(+7.88%)
Feb 20, 2015 2.420 2.480 2.365 2.410 1,783,131 -0.07(-2.82%)
Feb 19, 2015 2.500 2.600 2.430 2.480 3,002,156 -0.10(-3.88%)
Feb 18, 2015 2.680 2.710 2.510 2.580 2,149,880 -0.10(-3.73%)
Feb 17, 2015 2.650 2.830 2.600 2.680 3,353,746 +0.02(+0.75%)
Feb 13, 2015 2.760 2.660 2.660 2.660 4,876,100 -0.26(-8.90%)
Feb 12, 2015 2.920 3.100 2.750 2.920 15,785,883 +0.21(+7.75%)
Feb 11, 2015 2.510 2.780 2.350 2.710 31,364,580 +1.02(+60.36%)
Feb 10, 2015 1.700 1.710 1.660 1.690 513,800 +0.03(+1.81%)
Feb 09, 2015 1.740 1.750 1.660 1.660 494,341 -0.06(-3.49%)
Feb 06, 2015 1.700 1.770 1.700 1.720 699,354 +0.01(+0.58%)
Feb 05, 2015 1.640 1.710 1.600 1.710 586,181 +0.08(+4.91%)
Feb 04, 2015 1.700 1.710 1.620 1.630 518,013 -0.05(-2.98%)
Feb 03, 2015 1.660 1.710 1.630 1.680 896,287 +0.07(+4.35%)
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.