Skip to main content

Ballard Power Sys (NQ: BLDP )

2.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 0.6000 0.6200 0.6000 0.6192 155,330 +0.02(+3.20%)
Dec 28, 2012 0.6000 0.6100 0.5901 0.6000 119,463 -0.01(-0.83%)
Dec 27, 2012 0.5800 0.6100 0.5800 0.6050 90,597 +0.01(+0.83%)
Dec 26, 2012 0.5800 0.6200 0.5700 0.6000 123,170 +0.01(+1.69%)
Dec 24, 2012 0.5900 0.5999 0.5900 0.5900 69,115 -0.00(-0.35%)
Dec 21, 2012 0.6000 0.6201 0.5900 0.5921 280,023 -0.01(-1.32%)
Dec 20, 2012 0.6000 0.6300 0.5880 0.6000 83,628 +0.00(+0.00%)
Dec 19, 2012 0.5950 0.6188 0.5828 0.6000 185,122 +0.01(+1.69%)
Dec 18, 2012 0.6100 0.6500 0.5800 0.5900 455,030 -0.04(-6.35%)
Dec 17, 2012 0.6000 0.6489 0.6000 0.6300 187,411 +0.03(+5.00%)
Dec 14, 2012 0.5800 0.6500 0.5800 0.6000 115,799 -0.00(-0.53%)
Dec 13, 2012 0.5750 0.6274 0.5750 0.6032 94,304 +0.00(+0.53%)
Dec 12, 2012 0.6000 0.6200 0.5800 0.6000 178,587 -0.01(-1.06%)
Dec 11, 2012 0.6100 0.6499 0.6032 0.6064 184,400 -0.01(-1.40%)
Dec 10, 2012 0.6400 0.6490 0.6129 0.6150 118,714 -0.04(-5.38%)
Dec 07, 2012 0.6300 0.6550 0.6300 0.6500 43,839 +0.01(+1.55%)
Dec 06, 2012 0.6600 0.6600 0.6300 0.6401 42,369 -0.02(-3.06%)
Dec 05, 2012 0.6600 0.6797 0.6600 0.6603 74,217 -0.00(-0.41%)
Dec 04, 2012 0.6700 0.6835 0.6600 0.6630 58,325 +0.00(+0.45%)
Nov 30, 2012 0.6900 0.6900 0.6550 0.6600 134,434 -0.03(-4.35%)
Nov 29, 2012 0.6600 0.6900 0.6600 0.6900 61,098 +0.01(+1.47%)
Nov 28, 2012 0.6320 0.6800 0.6301 0.6800 68,408 +0.01(+1.60%)
Nov 27, 2012 0.6500 0.6700 0.6300 0.6693 70,623 +0.03(+4.58%)
Nov 26, 2012 0.6600 0.6900 0.6341 0.6400 103,334 -0.02(-3.04%)
Nov 23, 2012 0.6900 0.6900 0.6430 0.6601 52,069 +0.01(+1.55%)
Nov 21, 2012 0.6500 0.6800 0.6500 0.6500 110,561 +0.02(+3.17%)
Nov 20, 2012 0.6500 0.6900 0.6234 0.6300 156,078 -0.02(-3.08%)
Nov 19, 2012 0.6500 0.6500 0.6020 0.6500 198,928 +0.04(+6.56%)
Nov 16, 2012 0.6500 0.6800 0.5606 0.6100 529,893 -0.05(-7.58%)
Nov 15, 2012 0.6722 0.7000 0.6600 0.6600 73,939 -0.02(-2.94%)
Nov 14, 2012 0.6900 0.7100 0.6800 0.6800 91,225 -0.01(-1.45%)
Nov 13, 2012 0.7000 0.7100 0.6800 0.6900 82,806 +0.00(+0.39%)
Nov 12, 2012 0.6900 0.7094 0.6800 0.6873 68,414 -0.01(-1.79%)
Nov 09, 2012 0.7500 0.7500 0.6900 0.6998 72,665 -0.02(-2.81%)
Nov 08, 2012 0.7500 0.7500 0.7200 0.7200 72,407 +0.02(+2.40%)
Nov 07, 2012 0.7100 0.7299 0.7015 0.7031 83,302 -0.01(-1.66%)
Nov 06, 2012 0.7172 0.7300 0.7006 0.7150 110,778 +0.01(+0.70%)
Nov 05, 2012 0.7500 0.7501 0.7001 0.7100 109,518 -0.03(-4.05%)
Nov 02, 2012 0.7501 0.7501 0.7216 0.7400 80,544 +0.00(+0.00%)
Nov 01, 2012 0.7001 0.7400 0.7001 0.7400 126,884 +0.02(+2.51%)
Oct 31, 2012 0.7200 0.7300 0.7083 0.7219 96,536 -0.01(-1.11%)
Oct 26, 2012 0.7200 0.7300 0.7300 0.7300 228,200 -0.02(-2.67%)
Oct 25, 2012 0.7300 0.7596 0.7200 0.7500 149,258 +0.01(+1.74%)
Oct 24, 2012 0.7400 0.7400 0.7223 0.7372 140,092 -0.00(-0.61%)
Oct 23, 2012 0.7600 0.7750 0.7400 0.7417 121,717 -0.06(-6.92%)
Oct 19, 2012 0.8500 0.8500 0.7900 0.7968 65,245 -0.03(-4.00%)
Oct 18, 2012 0.8000 0.8489 0.7711 0.8300 158,804 +0.08(+10.31%)
Oct 17, 2012 0.7400 0.7799 0.7400 0.7524 121,798 -0.00(-0.34%)
Oct 16, 2012 0.7900 0.7900 0.7410 0.7550 82,800 -0.01(-0.66%)
Oct 15, 2012 0.7700 0.7910 0.7510 0.7600 111,056 -0.01(-1.30%)
Oct 12, 2012 0.7500 0.7800 0.7500 0.7700 60,252 +0.00(+0.00%)
Oct 11, 2012 0.7500 0.7800 0.7410 0.7700 76,774 +0.02(+2.67%)
Oct 10, 2012 0.6800 0.7700 0.6800 0.7500 469,748 -0.10(-11.73%)
Oct 09, 2012 0.8300 0.8800 0.8200 0.8497 47,698 -0.01(-1.20%)
Oct 08, 2012 0.8600 0.9000 0.8319 0.8600 50,231 -0.01(-0.58%)
Oct 05, 2012 0.9000 0.9099 0.8530 0.8650 154,325 -0.01(-0.57%)
Oct 04, 2012 0.8500 0.9199 0.8000 0.8700 307,445 +0.07(+8.75%)
Oct 03, 2012 0.8200 0.8600 0.8000 0.8000 200,105 -0.07(-8.05%)
Oct 02, 2012 0.9000 0.9400 0.8632 0.8700 417,215 +0.00(+0.00%)
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.