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

Ballard Power Sys (NQ: BLDP )

2.630 -0.060 (-2.23%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2014 4.390 4.540 4.250 4.400 7,877,461 +0.11(+2.56%)
Mar 28, 2014 4.390 4.470 4.161 4.290 7,151,289 -0.09(-2.05%)
Mar 27, 2014 4.330 4.490 4.040 4.380 8,204,017 +0.21(+5.04%)
Mar 26, 2014 4.860 5.060 4.150 4.170 23,187,752 -1.23(-22.78%)
Mar 25, 2014 4.180 5.400 4.090 5.400 25,340,124 +1.32(+32.19%)
Mar 24, 2014 4.420 4.550 4.010 4.085 7,590,277 -0.25(-5.66%)
Mar 21, 2014 4.220 4.390 3.840 4.330 15,524,429 +0.01(+0.23%)
Mar 20, 2014 4.650 4.810 4.250 4.320 9,202,450 -0.34(-7.30%)
Mar 19, 2014 4.700 4.980 4.577 4.660 10,905,214 -0.10(-2.10%)
Mar 18, 2014 5.030 5.140 4.740 4.760 13,737,700 -0.43(-8.29%)
Mar 17, 2014 6.040 6.050 4.930 5.190 16,904,628 -0.50(-8.79%)
Mar 14, 2014 5.710 6.240 5.310 5.690 19,760,526 -0.29(-4.85%)
Mar 13, 2014 5.880 6.390 5.465 5.980 30,958,454 +0.62(+11.57%)
Mar 12, 2014 4.925 5.760 4.160 5.360 32,507,190 +0.26(+5.10%)
Mar 11, 2014 7.610 8.380 5.010 5.100 74,730,192 -1.78(-25.87%)
Mar 10, 2014 5.960 7.380 5.640 6.880 51,343,900 +1.60(+30.30%)
Mar 07, 2014 5.200 5.590 5.000 5.280 22,723,496 +0.20(+3.94%)
Mar 06, 2014 5.050 5.350 4.940 5.080 13,045,402 -0.28(-5.22%)
Mar 05, 2014 5.860 5.890 5.060 5.360 23,407,050 +0.00(+0.00%)
Mar 04, 2014 4.750 5.720 4.650 5.360 38,300,624 +1.13(+26.71%)
Mar 03, 2014 3.470 4.470 3.370 4.230 15,263,974 +0.53(+14.32%)
Feb 28, 2014 3.600 3.880 3.600 3.700 9,316,705 +0.12(+3.35%)
Feb 27, 2014 3.250 3.750 3.160 3.580 11,672,266 +0.23(+6.87%)
Feb 26, 2014 3.100 3.370 3.070 3.350 12,095,312 +0.42(+14.33%)
Feb 25, 2014 2.810 3.110 2.710 2.930 8,455,458 +0.11(+3.90%)
Feb 24, 2014 2.430 2.820 2.430 2.820 6,297,347 +0.39(+16.05%)
Feb 21, 2014 2.330 2.450 2.310 2.430 1,426,035 +0.13(+5.65%)
Feb 20, 2014 2.350 2.370 2.250 2.300 2,016,597 -0.08(-3.36%)
Feb 19, 2014 2.380 2.420 2.370 2.380 1,465,981 -0.01(-0.42%)
Feb 18, 2014 2.450 2.500 2.390 2.390 2,334,744 -0.01(-0.42%)
Feb 14, 2014 2.410 2.400 2.400 2.400 2,140,300 +0.03(+1.27%)
Feb 13, 2014 2.350 2.450 2.320 2.370 1,914,846 +0.00(+0.00%)
Feb 12, 2014 2.280 2.420 2.260 2.370 2,567,366 +0.10(+4.41%)
Feb 11, 2014 2.260 2.280 2.200 2.270 1,271,235 +0.03(+1.34%)
Feb 10, 2014 2.190 2.260 2.130 2.240 2,819,649 +0.19(+9.27%)
Feb 07, 2014 2.060 2.110 2.040 2.050 635,871 -0.01(-0.49%)
Feb 06, 2014 2.020 2.120 2.020 2.060 1,193,444 +0.04(+1.98%)
Feb 05, 2014 2.130 2.140 2.000 2.020 1,383,549 -0.11(-5.16%)
Feb 04, 2014 2.020 2.130 1.950 2.130 2,001,081 +0.08(+3.90%)
Feb 03, 2014 2.210 2.210 2.000 2.050 1,837,623 -0.07(-3.30%)
Jan 31, 2014 2.090 2.180 1.980 2.120 3,913,904 +0.16(+8.16%)
Jan 30, 2014 2.030 2.070 1.933 1.960 1,242,730 -0.03(-1.51%)
Jan 29, 2014 1.940 2.120 1.890 1.990 3,150,148 +0.03(+1.53%)
Jan 28, 2014 1.840 1.980 1.830 1.960 1,412,956 +0.11(+5.95%)
Jan 27, 2014 1.930 2.020 1.750 1.850 2,933,023 -0.08(-4.15%)
Jan 24, 2014 1.910 2.000 1.850 1.930 3,503,597 -0.13(-6.31%)
Jan 23, 2014 2.100 2.150 2.060 2.060 2,030,713 -0.13(-5.94%)
Jan 22, 2014 2.270 2.290 2.150 2.190 2,182,952 -0.11(-4.78%)
Jan 21, 2014 2.410 2.430 2.250 2.300 1,902,209 -0.03(-1.29%)
Jan 17, 2014 2.410 2.330 2.330 2.330 2,260,400 -0.08(-3.32%)
Jan 16, 2014 2.390 2.570 2.350 2.410 4,832,340 +0.05(+2.12%)
Jan 15, 2014 2.300 2.440 2.300 2.360 1,941,602 +0.06(+2.61%)
Jan 14, 2014 2.390 2.390 2.240 2.300 1,700,001 -0.02(-0.86%)
Jan 13, 2014 2.510 2.550 2.250 2.320 4,239,934 -0.14(-5.69%)
Jan 10, 2014 2.455 2.560 2.320 2.460 8,084,103 +0.38(+18.27%)
Jan 09, 2014 2.090 2.310 2.000 2.080 5,433,045 -0.19(-8.37%)
Jan 08, 2014 2.380 2.700 2.200 2.270 16,807,076 -0.20(-8.10%)
Jan 07, 2014 1.920 2.500 1.870 2.470 18,624,162 +0.62(+33.51%)
Jan 06, 2014 1.880 1.910 1.760 1.850 2,348,841 -0.01(-0.54%)
Jan 03, 2014 1.780 1.910 1.695 1.860 8,599,108 +0.11(+6.29%)
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.