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 (%)
Oct 31, 2016 2.070 2.070 1.930 1.970 1,126,320 -0.08(-3.90%)
Oct 28, 2016 2.070 2.090 2.021 2.050 770,245 -0.04(-1.91%)
Oct 27, 2016 2.230 2.230 2.050 2.090 1,252,828 -0.12(-5.43%)
Oct 26, 2016 2.220 2.280 2.165 2.210 1,456,889 +0.04(+1.84%)
Oct 25, 2016 2.200 2.220 2.160 2.170 791,124 +0.01(+0.46%)
Oct 24, 2016 2.130 2.228 2.130 2.160 714,899 +0.00(+0.00%)
Oct 21, 2016 2.180 2.200 2.150 2.160 481,327 -0.02(-0.92%)
Oct 20, 2016 2.210 2.240 2.170 2.180 578,382 -0.03(-1.36%)
Oct 19, 2016 2.220 2.260 2.190 2.210 526,610 +0.01(+0.45%)
Oct 18, 2016 2.340 2.340 2.160 2.200 1,318,932 -0.05(-2.22%)
Oct 17, 2016 2.390 2.400 2.220 2.250 963,962 -0.07(-3.02%)
Oct 14, 2016 2.200 2.410 2.200 2.320 1,768,055 +0.12(+5.45%)
Oct 13, 2016 2.200 2.200 2.100 2.200 1,103,333 -0.02(-0.90%)
Oct 12, 2016 2.280 2.310 2.200 2.220 1,348,052 -0.07(-3.06%)
Oct 11, 2016 2.410 2.410 2.280 2.290 841,067 -0.11(-4.58%)
Oct 10, 2016 2.460 2.460 2.360 2.400 724,972 +0.02(+0.84%)
Oct 07, 2016 2.460 2.460 2.360 2.380 780,285 -0.06(-2.46%)
Oct 06, 2016 2.440 2.450 2.340 2.440 1,057,705 +0.03(+1.24%)
Oct 05, 2016 2.410 2.485 2.350 2.410 1,097,006 +0.03(+1.26%)
Oct 04, 2016 2.520 2.520 2.330 2.380 3,001,172 -0.11(-4.42%)
Oct 03, 2016 2.210 2.530 2.200 2.490 4,141,202 +0.28(+12.67%)
Sep 30, 2016 2.180 2.250 2.140 2.210 1,055,558 +0.10(+4.74%)
Sep 29, 2016 2.210 2.230 2.110 2.110 4,666,334 -0.07(-3.21%)
Sep 28, 2016 2.190 2.260 2.120 2.180 2,030,357 +0.00(+0.00%)
Sep 27, 2016 2.090 2.240 2.080 2.180 2,530,972 +0.12(+5.83%)
Sep 26, 2016 2.040 2.080 2.000 2.060 1,044,194 +0.06(+3.00%)
Sep 23, 2016 2.030 2.030 1.950 2.000 688,485 -0.02(-0.99%)
Sep 22, 2016 2.100 2.100 2.010 2.020 651,690 -0.05(-2.42%)
Sep 21, 2016 2.020 2.070 2.010 2.070 494,562 +0.08(+4.02%)
Sep 20, 2016 2.040 2.040 1.980 1.990 540,872 -0.03(-1.49%)
Sep 19, 2016 2.000 2.050 1.990 2.020 350,833 +0.02(+1.00%)
Sep 16, 2016 1.980 2.000 1.940 2.000 445,760 +0.04(+2.04%)
Sep 15, 2016 2.040 2.040 1.930 1.960 239,948 +0.04(+2.08%)
Sep 14, 2016 2.010 2.010 1.900 1.920 447,801 +0.00(+0.26%)
Sep 13, 2016 2.000 2.020 1.850 1.915 1,209,845 -0.10(-5.20%)
Sep 12, 2016 2.000 2.040 2.000 2.020 501,328 +0.01(+0.50%)
Sep 09, 2016 2.260 2.260 2.000 2.010 1,113,581 -0.09(-4.29%)
Sep 08, 2016 2.200 2.200 2.085 2.100 475,247 +0.01(+0.48%)
Sep 07, 2016 2.050 2.150 2.050 2.090 628,126 -0.04(-1.88%)
Sep 06, 2016 2.150 2.190 2.080 2.130 1,494,792 -0.01(-0.47%)
Sep 02, 2016 2.100 2.140 2.140 2.140 562,100 +0.04(+1.90%)
Sep 01, 2016 2.160 2.160 2.055 2.100 674,827 +0.02(+0.96%)
Aug 31, 2016 2.060 2.140 2.050 2.080 731,546 +0.01(+0.48%)
Aug 30, 2016 2.120 2.146 2.041 2.070 754,831 -0.05(-2.36%)
Aug 29, 2016 2.110 2.190 2.065 2.120 1,293,426 +0.00(+0.00%)
Aug 26, 2016 2.040 2.170 2.040 2.120 1,203,249 +0.07(+3.41%)
Aug 25, 2016 2.090 2.130 2.020 2.050 1,176,103 +0.06(+3.02%)
Aug 24, 2016 2.090 2.100 1.980 1.990 1,614,919 -0.09(-4.33%)
Aug 23, 2016 2.110 2.140 2.020 2.080 906,686 +0.05(+2.46%)
Aug 22, 2016 2.150 2.180 1.980 2.030 2,510,744 -0.08(-3.79%)
Aug 19, 2016 2.160 2.300 2.100 2.110 3,796,756 -0.05(-2.31%)
Aug 18, 2016 2.120 2.380 2.060 2.160 11,816,051 +0.19(+9.64%)
Aug 17, 2016 1.940 2.010 1.907 1.970 1,286,139 +0.01(+0.51%)
Aug 16, 2016 1.910 1.980 1.890 1.960 1,165,296 +0.04(+2.08%)
Aug 15, 2016 1.800 1.960 1.800 1.920 1,039,192 +0.11(+6.08%)
Aug 12, 2016 1.820 1.860 1.790 1.810 537,848 -0.01(-0.55%)
Aug 11, 2016 1.760 1.860 1.750 1.820 768,157 +0.05(+2.82%)
Aug 10, 2016 1.870 1.880 1.770 1.770 902,987 -0.12(-6.35%)
Aug 09, 2016 1.960 1.970 1.840 1.890 1,446,113 -0.08(-4.06%)
Aug 08, 2016 1.980 2.030 1.940 1.970 631,852 -0.02(-1.01%)
Aug 05, 2016 2.010 2.020 1.940 1.990 626,210 -0.01(-0.50%)
Aug 04, 2016 2.000 2.040 1.980 2.000 322,721 +0.00(+0.00%)
Aug 03, 2016 1.910 2.027 1.900 2.000 707,782 +0.04(+2.04%)
Aug 02, 2016 2.070 2.070 1.910 1.960 1,089,153 -0.07(-3.45%)
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.