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

Ballard Power Sys (NQ: BLDP )

2.620 -0.070 (-2.60%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 19, 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 (%)
Jan 29, 2010 2.220 2.270 2.190 2.240 208,464 +0.00(+0.00%)
Jan 28, 2010 2.250 2.274 2.180 2.240 215,665 -0.02(-0.88%)
Jan 27, 2010 2.330 2.340 2.210 2.260 122,703 -0.04(-1.74%)
Jan 26, 2010 2.210 2.300 2.210 2.300 215,447 +0.04(+1.77%)
Jan 25, 2010 2.450 2.450 2.260 2.260 285,331 -0.11(-4.64%)
Jan 22, 2010 2.380 2.440 2.220 2.370 304,209 +0.04(+1.72%)
Jan 21, 2010 2.510 2.570 2.260 2.330 557,498 -0.18(-7.17%)
Jan 20, 2010 2.530 2.580 2.480 2.510 450,046 -0.02(-0.79%)
Jan 19, 2010 2.550 2.610 2.450 2.530 547,259 +0.21(+9.05%)
Jan 15, 2010 2.350 2.320 2.320 2.320 212,300 -0.02(-0.85%)
Jan 14, 2010 2.320 2.380 2.300 2.340 270,273 +0.05(+2.18%)
Jan 13, 2010 2.270 2.330 2.240 2.290 307,278 +0.02(+0.88%)
Jan 12, 2010 2.280 2.400 2.210 2.270 761,624 +0.07(+3.18%)
Jan 11, 2010 2.440 2.450 2.200 2.200 797,339 -0.12(-5.17%)
Jan 08, 2010 2.110 2.440 2.050 2.320 2,113,258 +0.34(+17.17%)
Jan 07, 2010 1.990 1.990 1.940 1.980 351,833 +0.04(+2.06%)
Jan 06, 2010 1.880 1.960 1.880 1.940 267,952 +0.02(+1.04%)
Jan 05, 2010 1.940 1.940 1.900 1.920 252,900 -0.02(-1.03%)
Jan 04, 2010 1.950 1.960 1.870 1.940 434,342 +0.05(+2.65%)
Dec 31, 2009 1.870 1.890 1.890 1.890 843,800 -0.03(-1.56%)
Dec 30, 2009 1.850 1.950 1.830 1.920 4,991,494 +0.08(+4.35%)
Dec 29, 2009 1.830 1.910 1.830 1.840 1,482,998 +0.03(+1.66%)
Dec 28, 2009 2.050 2.050 1.810 1.810 1,087,008 -0.24(-11.71%)
Dec 24, 2009 2.120 2.130 2.050 2.050 323,896 -0.06(-2.84%)
Dec 23, 2009 2.120 2.120 2.000 2.110 972,283 +0.30(+16.57%)
Dec 22, 2009 1.880 2.010 1.790 1.810 627,349 -0.07(-3.72%)
Dec 21, 2009 1.690 1.880 1.690 1.880 465,651 +0.18(+10.59%)
Dec 18, 2009 1.870 1.910 1.670 1.700 1,397,503 -0.15(-8.11%)
Dec 17, 2009 1.900 1.930 1.840 1.850 708,380 -0.05(-2.63%)
Dec 16, 2009 1.960 2.010 1.900 1.900 507,515 -0.06(-3.06%)
Dec 15, 2009 2.020 2.130 1.920 1.960 646,704 -0.09(-4.39%)
Dec 14, 2009 2.060 2.160 2.040 2.050 320,554 -0.07(-3.30%)
Dec 11, 2009 2.200 2.210 2.110 2.120 113,819 -0.08(-3.64%)
Dec 10, 2009 2.240 2.310 2.200 2.200 86,074 -0.03(-1.35%)
Dec 09, 2009 2.210 2.260 2.200 2.230 171,634 -0.08(-3.46%)
Dec 08, 2009 2.300 2.320 2.233 2.310 118,497 +0.00(+0.00%)
Dec 07, 2009 2.330 2.390 2.290 2.310 94,110 +0.00(+0.00%)
Dec 04, 2009 2.370 2.420 2.310 2.310 76,164 -0.06(-2.53%)
Dec 03, 2009 2.360 2.420 2.310 2.370 81,351 +0.00(+0.00%)
Dec 02, 2009 2.480 2.480 2.330 2.370 271,783 -0.08(-3.27%)
Dec 01, 2009 2.300 2.450 2.280 2.450 196,461 +0.18(+7.93%)
Nov 30, 2009 2.280 2.280 2.220 2.270 124,099 +0.04(+1.79%)
Nov 27, 2009 2.220 2.240 2.200 2.230 103,319 -0.06(-2.62%)
Nov 25, 2009 2.320 2.320 2.260 2.290 122,806 -0.03(-1.29%)
Nov 24, 2009 2.310 2.330 2.260 2.320 120,147 -0.01(-0.43%)
Nov 23, 2009 2.390 2.430 2.310 2.330 106,289 +0.00(+0.00%)
Nov 20, 2009 2.310 2.350 2.300 2.330 43,281 -0.01(-0.43%)
Nov 19, 2009 2.340 2.360 2.310 2.340 72,497 +0.01(+0.43%)
Nov 18, 2009 2.400 2.420 2.300 2.330 199,785 -0.02(-0.85%)
Nov 17, 2009 2.300 2.390 2.270 2.350 94,318 +0.02(+0.86%)
Nov 16, 2009 2.370 2.440 2.310 2.330 110,385 +0.02(+0.87%)
Nov 13, 2009 2.310 2.330 2.270 2.310 75,217 +0.03(+1.32%)
Nov 12, 2009 2.390 2.390 2.280 2.280 64,852 -0.11(-4.60%)
Nov 11, 2009 2.270 2.410 2.270 2.390 204,372 +0.14(+6.22%)
Nov 10, 2009 2.270 2.290 2.250 2.250 62,745 -0.05(-2.17%)
Nov 09, 2009 2.150 2.320 2.150 2.300 163,255 +0.12(+5.50%)
Nov 06, 2009 2.100 2.220 2.100 2.180 85,280 -0.02(-0.91%)
Nov 05, 2009 2.260 2.260 2.150 2.200 101,285 +0.00(+0.00%)
Nov 04, 2009 2.080 2.250 2.080 2.200 185,342 +0.13(+6.28%)
Nov 03, 2009 2.060 2.206 2.060 2.070 170,116 -0.02(-0.96%)
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.