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

Ballard Power Sys (NQ: BLDP )

1.350 +0.010 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 30, 2015 1.550 1.610 1.550 1.550 420,383 -0.06(-3.73%)
Jan 29, 2015 1.620 1.670 1.550 1.610 730,533 +0.07(+4.55%)
Jan 28, 2015 1.730 1.740 1.530 1.540 1,225,862 -0.12(-7.23%)
Jan 27, 2015 1.560 1.697 1.530 1.660 1,136,082 +0.11(+7.10%)
Jan 26, 2015 1.520 1.630 1.500 1.550 1,312,937 +0.05(+3.33%)
Jan 23, 2015 1.510 1.530 1.466 1.500 477,998 +0.02(+1.35%)
Jan 22, 2015 1.470 1.585 1.450 1.480 1,428,627 +0.02(+1.37%)
Jan 21, 2015 1.540 1.550 1.410 1.460 1,621,900 -0.02(-1.35%)
Jan 20, 2015 1.650 1.650 1.460 1.480 1,183,731 -0.08(-5.43%)
Jan 16, 2015 1.600 1.600 1.560 1.565 804,775 -0.05(-2.80%)
Jan 15, 2015 1.760 1.760 1.590 1.610 1,663,204 -0.14(-8.00%)
Jan 14, 2015 1.700 1.760 1.690 1.750 506,264 +0.03(+1.74%)
Jan 13, 2015 1.720 1.750 1.710 1.720 519,916 -0.03(-1.71%)
Jan 12, 2015 1.770 1.780 1.720 1.750 327,631 -0.02(-1.13%)
Jan 09, 2015 1.780 1.800 1.745 1.770 332,539 -0.02(-1.12%)
Jan 08, 2015 1.720 1.800 1.720 1.790 428,060 +0.06(+3.47%)
Jan 07, 2015 1.760 1.790 1.720 1.730 411,631 -0.01(-0.57%)
Jan 06, 2015 1.800 1.800 1.690 1.740 690,389 -0.04(-2.52%)
Jan 05, 2015 1.820 1.820 1.760 1.785 664,169 -0.05(-2.46%)
Jan 02, 2015 1.840 1.880 1.770 1.830 1,275,346 -0.15(-7.58%)
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%)
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.