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

Ballard Power Sys (NQ: BLDP )

2.450 -0.090 (-3.54%)
Streaming Delayed Price Updated: 11:23 AM EDT, Apr 25, 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, 2009 1.850 1.850 1.750 1.800 79,535 -0.04(-2.17%)
Jun 29, 2009 1.660 1.850 1.640 1.840 347,769 +0.14(+8.24%)
Jun 26, 2009 1.660 1.700 1.640 1.700 139,668 +0.07(+4.29%)
Jun 25, 2009 1.610 1.640 1.600 1.630 50,615 +0.01(+0.62%)
Jun 24, 2009 1.610 1.630 1.600 1.620 59,081 +0.04(+2.53%)
Jun 23, 2009 1.620 1.630 1.550 1.580 66,172 +0.01(+0.64%)
Jun 22, 2009 1.630 1.660 1.530 1.570 107,395 -0.04(-2.48%)
Jun 19, 2009 1.620 1.660 1.590 1.610 231,952 +0.05(+3.21%)
Jun 18, 2009 1.640 1.680 1.560 1.560 196,711 -0.14(-8.24%)
Jun 17, 2009 1.760 1.790 1.650 1.700 355,610 -0.06(-3.41%)
Jun 16, 2009 1.860 1.900 1.750 1.760 314,799 -0.10(-5.38%)
Jun 15, 2009 2.050 2.050 1.850 1.860 232,827 -0.15(-7.46%)
Jun 12, 2009 2.170 2.170 2.010 2.010 298,179 -0.12(-5.63%)
Jun 11, 2009 1.870 2.240 1.860 2.130 946,372 +0.24(+12.70%)
Jun 10, 2009 1.860 1.900 1.850 1.890 101,666 +0.01(+0.53%)
Jun 09, 2009 1.850 1.960 1.850 1.880 150,657 +0.04(+2.17%)
Jun 08, 2009 1.850 1.870 1.830 1.840 68,370 -0.03(-1.60%)
Jun 05, 2009 1.870 1.930 1.830 1.870 73,487 +0.00(+0.00%)
Jun 04, 2009 1.900 1.900 1.850 1.870 47,937 -0.01(-0.53%)
Jun 03, 2009 1.940 1.940 1.820 1.880 67,553 -0.05(-2.59%)
Jun 02, 2009 1.890 1.980 1.870 1.930 117,128 +0.03(+1.58%)
Jun 01, 2009 1.850 1.990 1.850 1.900 85,728 +0.04(+2.15%)
May 29, 2009 1.850 1.880 1.830 1.860 70,177 +0.04(+2.20%)
May 28, 2009 1.830 1.890 1.820 1.820 104,437 -0.01(-0.55%)
May 27, 2009 1.850 1.870 1.830 1.830 49,507 -0.04(-2.14%)
May 26, 2009 1.850 1.880 1.830 1.870 70,365 +0.00(+0.00%)
May 22, 2009 1.960 1.960 1.870 1.870 69,803 -0.02(-1.06%)
May 21, 2009 1.920 1.960 1.880 1.890 48,601 -0.04(-2.07%)
May 20, 2009 1.860 2.040 1.860 1.930 102,555 +0.03(+1.58%)
May 19, 2009 1.970 1.970 1.880 1.900 71,063 -0.04(-2.06%)
May 18, 2009 1.870 1.960 1.870 1.940 114,610 +0.12(+6.59%)
May 15, 2009 1.810 1.890 1.800 1.820 100,791 -0.03(-1.62%)
May 14, 2009 1.820 1.880 1.810 1.850 85,123 -0.02(-1.07%)
May 13, 2009 1.950 1.950 1.830 1.870 213,709 -0.07(-3.61%)
May 12, 2009 2.020 2.020 1.850 1.940 193,297 -0.03(-1.52%)
May 11, 2009 2.020 2.040 1.950 1.970 225,281 -0.12(-5.74%)
May 08, 2009 2.050 2.090 2.030 2.090 147,808 +0.09(+4.50%)
May 07, 2009 2.050 2.080 2.000 2.000 171,798 -0.01(-0.50%)
May 06, 2009 1.930 2.030 1.930 2.010 208,519 +0.05(+2.55%)
May 05, 2009 1.950 2.010 1.920 1.960 138,350 -0.02(-1.01%)
May 04, 2009 1.982 2.050 1.970 1.980 193,218 -0.04(-1.98%)
May 01, 2009 1.780 2.080 1.780 2.020 158,104 -0.03(-1.46%)
Apr 30, 2009 1.880 2.070 1.860 2.050 465,572 +0.17(+9.04%)
Apr 29, 2009 1.800 1.970 1.700 1.880 311,525 -0.02(-1.05%)
Apr 28, 2009 1.830 1.930 1.830 1.900 137,339 +0.03(+1.60%)
Apr 27, 2009 1.880 1.930 1.820 1.870 152,307 -0.10(-5.08%)
Apr 24, 2009 2.020 2.060 1.800 1.970 276,569 -0.07(-3.43%)
Apr 23, 2009 2.000 2.102 1.980 2.040 147,622 +0.06(+3.03%)
Apr 22, 2009 2.020 2.030 1.950 1.980 278,300 +0.00(+0.00%)
Apr 21, 2009 1.780 2.090 1.780 1.980 283,412 +0.10(+5.32%)
Apr 20, 2009 2.140 2.140 1.820 1.880 484,744 -0.25(-11.74%)
Apr 17, 2009 2.510 2.520 1.930 2.130 1,141,650 -0.32(-13.06%)
Apr 16, 2009 2.450 2.500 2.370 2.450 316,955 +0.04(+1.66%)
Apr 15, 2009 2.230 2.450 2.200 2.410 266,685 +0.17(+7.59%)
Apr 14, 2009 2.420 2.480 2.160 2.240 835,943 -0.19(-7.82%)
Apr 13, 2009 2.220 2.450 2.140 2.430 529,569 +0.30(+14.08%)
Apr 09, 2009 2.080 2.200 2.000 2.130 567,056 +0.20(+10.36%)
Apr 08, 2009 1.770 1.950 1.720 1.930 459,907 +0.22(+12.87%)
Apr 07, 2009 1.580 1.719 1.560 1.710 271,234 +0.02(+1.18%)
Apr 06, 2009 1.950 2.040 1.680 1.690 563,393 -0.23(-11.98%)
Apr 03, 2009 1.690 1.990 1.690 1.920 616,997 +0.29(+17.79%)
Apr 02, 2009 1.500 1.690 1.450 1.630 543,575 +0.21(+14.79%)
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.