Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ballard Power Sys (NQ: BLDP )

2.689 -0.001 (-0.02%)
Streaming Delayed Price Updated: 9:33 AM EDT, Apr 19, 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 (%)
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%)
May 02, 2016 1.600 1.610 1.440 1.520 774,014 -0.08(-5.00%)
Apr 29, 2016 1.610 1.635 1.590 1.600 1,099,580 +0.02(+1.27%)
Apr 28, 2016 1.480 1.590 1.460 1.580 1,645,998 +0.12(+8.22%)
Apr 27, 2016 1.440 1.470 1.430 1.460 823,614 +0.04(+2.82%)
Apr 26, 2016 1.440 1.440 1.410 1.420 575,078 +0.03(+2.16%)
Apr 25, 2016 1.430 1.430 1.380 1.390 402,963 -0.03(-2.11%)
Apr 22, 2016 1.430 1.440 1.380 1.420 506,107 +0.01(+0.71%)
Apr 21, 2016 1.380 1.410 1.370 1.410 425,483 +0.04(+2.92%)
Apr 20, 2016 1.380 1.420 1.350 1.370 492,666 +0.00(+0.00%)
Apr 19, 2016 1.400 1.400 1.370 1.370 392,367 -0.02(-1.44%)
Apr 18, 2016 1.350 1.400 1.350 1.390 168,214 +0.02(+1.46%)
Apr 15, 2016 1.380 1.410 1.350 1.370 338,160 -0.03(-2.14%)
Apr 14, 2016 1.420 1.420 1.390 1.400 284,318 +0.00(+0.00%)
Apr 13, 2016 1.360 1.440 1.350 1.400 890,620 +0.03(+2.19%)
Apr 12, 2016 1.340 1.375 1.330 1.370 257,886 +0.03(+2.24%)
Apr 11, 2016 1.340 1.360 1.330 1.340 334,410 +0.01(+0.75%)
Apr 08, 2016 1.350 1.350 1.330 1.330 152,479 -0.01(-0.75%)
Apr 07, 2016 1.340 1.370 1.320 1.340 340,008 -0.01(-0.74%)
Apr 06, 2016 1.350 1.370 1.340 1.350 269,493 -0.01(-0.74%)
Apr 05, 2016 1.380 1.380 1.350 1.360 160,314 -0.02(-1.45%)
Apr 04, 2016 1.390 1.400 1.370 1.380 306,750 -0.01(-0.72%)
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.