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 -0.070 (-2.68%)
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 (%)
Dec 31, 2015 1.640 1.560 1.560 1.560 898,500 -0.07(-4.29%)
Dec 30, 2015 1.610 1.680 1.580 1.630 3,454,332 +0.05(+3.16%)
Dec 29, 2015 1.500 1.600 1.430 1.580 1,857,332 +0.03(+1.94%)
Dec 28, 2015 1.380 1.590 1.380 1.550 2,387,361 +0.18(+13.14%)
Dec 24, 2015 1.330 1.370 1.370 1.370 539,100 +0.00(+0.00%)
Dec 23, 2015 1.320 1.380 1.320 1.370 516,222 +0.02(+1.48%)
Dec 22, 2015 1.310 1.350 1.280 1.350 496,365 +0.05(+3.85%)
Dec 21, 2015 1.220 1.330 1.220 1.300 1,079,469 +0.08(+6.56%)
Dec 18, 2015 1.200 1.220 1.170 1.220 638,065 +0.02(+1.67%)
Dec 17, 2015 1.280 1.280 1.200 1.200 496,069 -0.07(-5.51%)
Dec 16, 2015 1.190 1.280 1.190 1.270 812,608 +0.09(+7.63%)
Dec 15, 2015 1.210 1.210 1.170 1.180 470,550 -0.01(-0.84%)
Dec 14, 2015 1.190 1.230 1.160 1.190 389,748 +0.01(+0.85%)
Dec 11, 2015 1.180 1.200 1.170 1.180 298,548 -0.01(-0.84%)
Dec 10, 2015 1.240 1.240 1.170 1.190 560,992 -0.04(-3.25%)
Dec 09, 2015 1.200 1.240 1.190 1.230 301,296 +0.06(+5.13%)
Dec 08, 2015 1.190 1.200 1.160 1.170 455,677 -0.02(-1.68%)
Dec 07, 2015 1.230 1.240 1.190 1.190 577,537 -0.03(-2.46%)
Dec 04, 2015 1.280 1.300 1.200 1.220 871,763 -0.07(-5.43%)
Dec 03, 2015 1.270 1.305 1.270 1.290 372,179 +0.01(+0.78%)
Dec 02, 2015 1.260 1.320 1.260 1.280 413,755 -0.02(-1.54%)
Dec 01, 2015 1.300 1.315 1.260 1.300 623,484 +0.03(+2.36%)
Nov 30, 2015 1.370 1.390 1.250 1.270 1,380,169 -0.09(-6.62%)
Nov 27, 2015 1.380 1.380 1.340 1.360 355,017 -0.03(-2.16%)
Nov 25, 2015 1.360 1.390 1.390 1.390 627,200 +0.04(+2.96%)
Nov 24, 2015 1.290 1.350 1.280 1.350 302,522 +0.05(+3.85%)
Nov 23, 2015 1.360 1.360 1.280 1.300 900,013 -0.04(-2.99%)
Nov 20, 2015 1.360 1.390 1.340 1.340 519,513 -0.05(-3.60%)
Nov 19, 2015 1.370 1.400 1.330 1.390 483,496 +0.05(+3.73%)
Nov 18, 2015 1.380 1.380 1.310 1.340 408,325 -0.02(-1.47%)
Nov 17, 2015 1.450 1.450 1.310 1.360 1,110,751 -0.09(-6.21%)
Nov 16, 2015 1.440 1.479 1.420 1.450 319,627 -0.02(-1.36%)
Nov 13, 2015 1.510 1.510 1.430 1.470 396,005 -0.02(-1.34%)
Nov 12, 2015 1.480 1.530 1.460 1.490 421,635 -0.02(-1.32%)
Nov 11, 2015 1.530 1.590 1.490 1.510 497,597 +0.00(+0.00%)
Nov 10, 2015 1.600 1.630 1.480 1.510 1,115,780 -0.07(-4.43%)
Nov 09, 2015 1.600 1.640 1.570 1.580 687,670 +0.00(+0.00%)
Nov 06, 2015 1.600 1.628 1.460 1.580 1,201,170 -0.04(-2.47%)
Nov 05, 2015 1.670 1.680 1.610 1.620 568,285 -0.09(-5.26%)
Nov 04, 2015 1.730 1.750 1.680 1.710 448,471 +0.03(+1.79%)
Nov 03, 2015 1.670 1.750 1.640 1.680 1,276,213 +0.05(+3.07%)
Nov 02, 2015 1.530 1.700 1.514 1.630 1,949,783 +0.12(+7.95%)
Oct 30, 2015 1.510 1.540 1.480 1.510 595,528 -0.02(-1.31%)
Oct 29, 2015 1.520 1.540 1.475 1.530 456,282 +0.03(+2.00%)
Oct 28, 2015 1.510 1.540 1.480 1.500 610,110 +0.00(+0.00%)
Oct 27, 2015 1.580 1.580 1.480 1.500 492,976 -0.04(-2.60%)
Oct 26, 2015 1.500 1.570 1.450 1.540 867,281 +0.09(+6.21%)
Oct 23, 2015 1.490 1.490 1.410 1.450 499,705 -0.02(-1.36%)
Oct 22, 2015 1.510 1.510 1.450 1.470 262,128 -0.01(-0.68%)
Oct 21, 2015 1.490 1.520 1.460 1.480 211,925 +0.00(+0.00%)
Oct 20, 2015 1.500 1.520 1.465 1.480 299,163 -0.02(-1.33%)
Oct 19, 2015 1.490 1.540 1.460 1.500 574,507 -0.06(-3.85%)
Oct 16, 2015 1.530 1.560 1.490 1.560 499,136 +0.00(+0.00%)
Oct 15, 2015 1.540 1.590 1.540 1.560 507,551 +0.02(+0.97%)
Oct 14, 2015 1.510 1.560 1.500 1.545 424,016 +0.03(+2.32%)
Oct 13, 2015 1.450 1.580 1.450 1.510 726,402 +0.02(+1.34%)
Oct 12, 2015 1.540 1.560 1.420 1.490 675,178 -0.06(-3.87%)
Oct 09, 2015 1.590 1.600 1.530 1.550 900,042 +0.01(+0.65%)
Oct 08, 2015 1.500 1.615 1.460 1.540 2,143,903 +0.06(+4.41%)
Oct 07, 2015 1.440 1.480 1.410 1.475 851,792 +0.08(+5.36%)
Oct 06, 2015 1.420 1.420 1.360 1.400 791,439 +0.03(+2.19%)
Oct 05, 2015 1.290 1.380 1.280 1.370 1,317,684 +0.09(+7.03%)
Oct 02, 2015 1.200 1.280 1.190 1.280 593,659 +0.05(+4.07%)
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.