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

Ballard Power Sys (NQ: BLDP )

2.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 28, 2013 1.800 1.880 1.750 1.810 796,123 -0.07(-3.72%)
Jun 26, 2013 1.740 1.880 1.700 1.880 0 +0.26(+16.05%)
Jun 25, 2013 1.590 1.640 1.560 1.620 0 +0.04(+2.53%)
Jun 24, 2013 1.610 1.660 1.530 1.580 0 -0.05(-3.07%)
Jun 21, 2013 1.620 1.650 1.580 1.630 384,503 +0.02(+1.24%)
Jun 20, 2013 1.600 1.640 1.560 1.610 0 -0.07(-4.17%)
Jun 19, 2013 1.710 1.770 1.660 1.680 0 -0.06(-3.45%)
Jun 18, 2013 1.760 1.820 1.720 1.740 0 -0.06(-3.33%)
Jun 17, 2013 1.900 1.900 1.760 1.800 0 +0.00(+0.00%)
Jun 14, 2013 1.850 1.930 1.750 1.800 0 -0.04(-2.17%)
Jun 13, 2013 1.900 1.980 1.800 1.840 1,343,951 -0.15(-7.54%)
Jun 12, 2013 2.010 2.020 1.890 1.990 1,241,925 +0.03(+1.53%)
Jun 11, 2013 1.970 2.040 1.900 1.960 2,012,254 -0.01(-0.51%)
Jun 10, 2013 2.000 2.110 1.910 1.970 0 +0.08(+4.23%)
Jun 07, 2013 1.680 1.920 1.630 1.890 0 +0.27(+16.67%)
Jun 06, 2013 1.570 1.680 1.560 1.620 0 +0.07(+4.52%)
Jun 05, 2013 1.620 1.634 1.470 1.550 0 -0.10(-6.06%)
Jun 04, 2013 1.790 1.840 1.580 1.650 0 -0.10(-5.71%)
Jun 03, 2013 1.750 1.850 1.700 1.750 1,909,954 +0.04(+2.34%)
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%)
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.