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 (%)
Sep 30, 2014 3.310 3.390 3.220 3.230 1,299,082 +0.05(+1.57%)
Sep 29, 2014 3.170 3.250 3.100 3.180 2,517,339 +0.01(+0.32%)
Sep 26, 2014 3.120 3.200 3.110 3.170 860,393 +0.08(+2.59%)
Sep 25, 2014 3.140 3.160 3.090 3.090 1,152,382 -0.07(-2.22%)
Sep 24, 2014 3.120 3.170 3.040 3.160 1,657,869 +0.06(+1.94%)
Sep 23, 2014 2.970 3.150 2.880 3.100 3,290,636 +0.11(+3.68%)
Sep 22, 2014 3.150 3.170 2.950 2.990 2,475,536 -0.18(-5.68%)
Sep 19, 2014 3.250 3.270 3.130 3.170 2,992,944 -0.09(-2.76%)
Sep 18, 2014 3.220 3.290 3.220 3.260 995,318 +0.03(+0.93%)
Sep 17, 2014 3.350 3.380 3.230 3.230 612,348 -0.05(-1.52%)
Sep 16, 2014 3.220 3.320 3.170 3.280 1,314,940 +0.14(+4.46%)
Sep 15, 2014 3.400 3.440 3.020 3.140 3,764,180 -0.27(-7.92%)
Sep 12, 2014 3.460 3.470 3.400 3.410 768,920 -0.04(-1.16%)
Sep 11, 2014 3.370 3.490 3.370 3.450 648,868 +0.04(+1.17%)
Sep 10, 2014 3.430 3.450 3.370 3.410 728,387 -0.01(-0.29%)
Sep 09, 2014 3.490 3.490 3.410 3.420 857,914 -0.14(-3.93%)
Sep 08, 2014 3.510 3.630 3.505 3.560 1,403,183 +0.02(+0.56%)
Sep 05, 2014 3.540 3.640 3.400 3.540 1,807,686 -0.05(-1.39%)
Sep 04, 2014 3.720 3.780 3.570 3.590 1,230,651 -0.14(-3.62%)
Sep 03, 2014 3.840 3.840 3.710 3.725 629,408 -0.09(-2.49%)
Sep 02, 2014 3.810 3.880 3.760 3.820 634,694 +0.03(+0.79%)
Aug 29, 2014 3.800 3.790 3.790 3.790 619,000 +0.01(+0.26%)
Aug 28, 2014 3.810 3.829 3.760 3.780 814,331 -0.08(-2.07%)
Aug 27, 2014 3.870 3.900 3.830 3.860 768,319 +0.00(+0.00%)
Aug 26, 2014 3.930 3.930 3.840 3.860 813,659 -0.03(-0.77%)
Aug 25, 2014 3.870 3.950 3.840 3.890 1,236,633 +0.09(+2.37%)
Aug 22, 2014 3.770 3.856 3.720 3.800 1,428,797 +0.04(+1.06%)
Aug 21, 2014 3.850 3.862 3.700 3.760 1,667,459 -0.11(-2.84%)
Aug 20, 2014 3.960 3.960 3.860 3.870 1,223,580 -0.05(-1.28%)
Aug 19, 2014 3.990 4.020 3.910 3.920 1,548,618 -0.05(-1.26%)
Aug 18, 2014 4.020 4.040 3.960 3.970 1,235,440 -0.02(-0.50%)
Aug 15, 2014 4.100 4.100 3.920 3.990 1,298,295 -0.09(-2.21%)
Aug 14, 2014 4.170 4.190 4.040 4.080 2,517,661 +0.08(+2.00%)
Aug 13, 2014 3.960 4.000 3.910 4.000 1,033,005 +0.06(+1.52%)
Aug 12, 2014 3.990 4.050 3.900 3.940 1,060,305 -0.07(-1.75%)
Aug 11, 2014 4.010 4.050 3.985 4.010 1,069,618 +0.06(+1.52%)
Aug 08, 2014 3.950 4.020 3.930 3.950 1,239,746 +0.02(+0.51%)
Aug 07, 2014 3.940 4.080 3.910 3.930 1,268,208 +0.00(+0.00%)
Aug 06, 2014 3.890 3.958 3.870 3.930 973,768 -0.01(-0.25%)
Aug 05, 2014 3.990 4.020 3.870 3.940 1,279,732 -0.08(-1.99%)
Aug 04, 2014 4.010 4.120 3.950 4.020 1,131,708 +0.01(+0.25%)
Aug 01, 2014 3.950 4.060 3.930 4.010 1,857,488 +0.03(+0.75%)
Jul 31, 2014 4.120 4.170 3.930 3.980 3,048,894 -0.18(-4.33%)
Jul 30, 2014 4.380 4.410 4.110 4.160 3,997,607 -0.22(-5.02%)
Jul 29, 2014 4.450 4.490 4.355 4.380 5,053,437 +0.06(+1.39%)
Jul 28, 2014 4.130 4.390 4.130 4.320 4,930,077 +0.19(+4.47%)
Jul 25, 2014 4.060 4.150 4.000 4.135 1,465,630 +0.06(+1.60%)
Jul 24, 2014 4.240 4.280 4.040 4.070 2,610,389 -0.18(-4.24%)
Jul 23, 2014 4.350 4.420 4.160 4.250 5,569,573 +0.10(+2.41%)
Jul 22, 2014 4.240 4.470 4.090 4.150 9,917,523 +0.01(+0.24%)
Jul 21, 2014 3.990 4.250 3.870 4.140 7,056,491 +0.20(+5.07%)
Jul 18, 2014 3.710 4.000 3.710 3.940 2,479,589 +0.22(+5.91%)
Jul 17, 2014 3.820 3.870 3.700 3.720 1,356,067 -0.16(-4.12%)
Jul 16, 2014 4.100 4.150 3.880 3.880 2,079,218 -0.14(-3.48%)
Jul 15, 2014 3.910 4.140 3.910 4.020 4,853,749 +0.31(+8.36%)
Jul 14, 2014 3.760 3.820 3.690 3.710 1,068,645 -0.02(-0.54%)
Jul 11, 2014 3.750 3.880 3.680 3.730 1,333,526 +0.01(+0.27%)
Jul 10, 2014 3.750 3.800 3.650 3.720 1,518,341 -0.16(-4.12%)
Jul 09, 2014 3.890 3.950 3.840 3.880 1,021,844 -0.02(-0.51%)
Jul 08, 2014 4.060 4.060 3.820 3.900 2,330,569 -0.19(-4.65%)
Jul 07, 2014 4.200 4.200 4.060 4.090 1,298,085 -0.10(-2.39%)
Jul 03, 2014 4.120 4.190 4.190 4.190 1,273,600 +0.06(+1.45%)
Jul 02, 2014 4.230 4.300 4.100 4.130 2,229,205 -0.13(-3.05%)
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.