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

Ballard Power Sys (NQ: BLDP )

2.470 -0.070 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 31, 2014 2.050 1.980 1.980 1.980 855,800 -0.07(-3.41%)
Dec 30, 2014 2.100 2.116 1.960 2.050 2,601,033 -0.02(-0.97%)
Dec 29, 2014 1.880 2.100 1.850 2.070 2,550,341 +0.18(+9.81%)
Dec 26, 2014 1.780 1.900 1.780 1.885 786,398 +0.11(+6.50%)
Dec 24, 2014 1.750 1.770 1.770 1.770 249,400 +0.01(+0.57%)
Dec 23, 2014 1.790 1.830 1.739 1.760 639,386 -0.05(-2.76%)
Dec 22, 2014 1.850 1.855 1.770 1.810 659,432 -0.06(-3.21%)
Dec 19, 2014 1.820 1.870 1.790 1.870 455,357 +0.07(+3.60%)
Dec 18, 2014 1.870 1.920 1.800 1.805 874,120 -0.01(-0.28%)
Dec 17, 2014 1.750 1.840 1.730 1.810 603,255 +0.08(+4.62%)
Dec 16, 2014 1.720 1.750 1.570 1.730 1,230,081 +0.01(+0.58%)
Dec 15, 2014 1.880 1.890 1.720 1.720 1,224,966 -0.14(-7.53%)
Dec 12, 2014 1.900 1.900 1.800 1.860 1,272,969 -0.03(-1.59%)
Dec 11, 2014 1.960 2.010 1.880 1.890 1,030,535 -0.07(-3.57%)
Dec 10, 2014 2.080 2.126 1.950 1.960 948,121 -0.10(-4.62%)
Dec 09, 2014 2.010 2.070 1.960 2.055 1,320,795 +0.02(+0.74%)
Dec 08, 2014 2.080 2.110 2.000 2.040 1,305,863 -0.04(-1.92%)
Dec 05, 2014 2.150 2.198 2.070 2.080 595,542 -0.08(-3.70%)
Dec 04, 2014 2.240 2.300 2.150 2.160 1,109,358 +0.04(+1.89%)
Dec 03, 2014 2.160 2.200 2.100 2.120 855,907 -0.04(-1.85%)
Dec 02, 2014 2.130 2.250 2.130 2.160 784,351 +0.03(+1.41%)
Dec 01, 2014 2.200 2.260 2.120 2.130 920,898 -0.16(-6.99%)
Nov 28, 2014 2.390 2.390 2.120 2.290 1,152,079 -0.09(-3.78%)
Nov 26, 2014 2.400 2.380 2.380 2.380 432,800 -0.02(-0.83%)
Nov 25, 2014 2.380 2.450 2.380 2.400 345,999 +0.00(+0.00%)
Nov 24, 2014 2.400 2.480 2.370 2.400 671,038 -0.02(-0.83%)
Nov 21, 2014 2.470 2.500 2.390 2.420 603,873 -0.01(-0.41%)
Nov 20, 2014 2.350 2.430 2.330 2.430 592,965 +0.04(+1.67%)
Nov 19, 2014 2.430 2.470 2.360 2.390 785,070 -0.02(-0.83%)
Nov 18, 2014 2.360 2.430 2.350 2.410 1,038,401 +0.12(+5.24%)
Nov 17, 2014 2.340 2.400 2.270 2.290 960,431 -0.04(-1.72%)
Nov 14, 2014 2.500 2.520 2.300 2.330 2,326,625 -0.17(-6.80%)
Nov 13, 2014 2.600 2.640 2.500 2.500 1,026,770 -0.05(-1.96%)
Nov 12, 2014 2.730 2.750 2.520 2.550 2,645,547 -0.24(-8.60%)
Nov 11, 2014 2.810 2.850 2.770 2.790 568,783 +0.00(+0.00%)
Nov 10, 2014 2.790 2.881 2.770 2.790 642,900 -0.02(-0.89%)
Nov 07, 2014 2.780 2.870 2.750 2.815 692,997 +0.04(+1.62%)
Nov 06, 2014 2.790 2.850 2.725 2.770 710,511 +0.01(+0.36%)
Nov 05, 2014 2.900 2.910 2.720 2.760 1,069,240 -0.09(-3.16%)
Nov 04, 2014 3.080 3.120 2.820 2.850 1,912,684 -0.10(-3.39%)
Nov 03, 2014 2.780 3.050 2.780 2.950 3,168,096 +0.15(+5.36%)
Oct 31, 2014 2.740 2.800 2.710 2.800 1,719,286 +0.06(+2.19%)
Oct 30, 2014 2.710 2.870 2.690 2.740 1,295,240 -0.04(-1.44%)
Oct 29, 2014 2.770 2.830 2.700 2.780 1,984,576 -0.21(-7.02%)
Oct 28, 2014 2.790 3.000 2.790 2.990 1,275,642 +0.20(+7.17%)
Oct 27, 2014 2.830 2.830 2.830 2.790 595,573 -0.04(-1.41%)
Oct 24, 2014 2.840 2.880 2.820 2.830 533,885 -0.04(-1.39%)
Oct 23, 2014 2.840 2.930 2.800 2.870 810,867 +0.07(+2.50%)
Oct 22, 2014 2.910 2.950 2.800 2.800 496,189 -0.07(-2.44%)
Oct 21, 2014 2.930 2.930 2.850 2.870 649,197 +0.00(+0.00%)
Oct 20, 2014 2.750 2.890 2.700 2.870 694,290 +0.09(+3.24%)
Oct 17, 2014 2.940 2.980 2.740 2.780 803,987 -0.07(-2.46%)
Oct 16, 2014 2.610 2.850 2.610 2.850 781,868 +0.14(+5.17%)
Oct 15, 2014 2.640 2.750 2.610 2.710 1,058,266 -0.03(-1.09%)
Oct 14, 2014 2.550 2.830 2.500 2.740 1,912,173 +0.24(+9.60%)
Oct 13, 2014 2.650 2.730 2.500 2.500 930,323 -0.20(-7.41%)
Oct 10, 2014 2.800 2.860 2.610 2.700 1,591,326 -0.14(-4.93%)
Oct 09, 2014 3.050 3.110 2.810 2.840 1,915,685 -0.13(-4.38%)
Oct 08, 2014 2.910 3.000 2.850 2.970 1,394,532 +0.05(+1.71%)
Oct 07, 2014 3.070 3.070 2.910 2.920 789,455 -0.18(-5.81%)
Oct 06, 2014 3.150 3.150 3.010 3.100 602,609 +0.00(+0.00%)
Oct 03, 2014 3.170 3.170 3.090 3.100 415,641 -0.04(-1.27%)
Oct 02, 2014 3.050 3.140 2.990 3.140 861,745 +0.12(+3.97%)
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.