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

Ballard Power Sys (NQ: BLDP )

2.640 -0.050 (-1.86%)
Streaming Delayed Price Updated: 1:52 PM EDT, Apr 30, 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 (%)
Aug 31, 2010 1.840 1.840 1.760 1.780 97,029 -0.07(-3.78%)
Aug 30, 2010 1.790 1.850 1.760 1.850 85,026 +0.05(+2.78%)
Aug 27, 2010 1.750 1.840 1.750 1.800 98,723 +0.05(+2.86%)
Aug 26, 2010 1.820 1.850 1.750 1.750 222,159 -0.02(-1.13%)
Aug 25, 2010 1.760 1.810 1.730 1.770 182,921 -0.04(-2.21%)
Aug 24, 2010 1.750 1.810 1.700 1.810 107,372 +0.06(+3.43%)
Aug 23, 2010 1.780 1.780 1.710 1.750 281,635 -0.04(-2.23%)
Aug 20, 2010 1.980 1.980 1.760 1.790 740,036 -0.20(-10.05%)
Aug 19, 2010 2.020 2.080 1.970 1.990 433,920 -0.01(-0.50%)
Aug 18, 2010 1.750 2.000 1.750 2.000 399,437 +0.27(+15.61%)
Aug 17, 2010 1.750 1.750 1.710 1.730 72,022 +0.00(+0.00%)
Aug 16, 2010 1.710 1.730 1.690 1.730 98,306 +0.03(+1.76%)
Aug 13, 2010 1.720 1.770 1.700 1.700 74,313 -0.01(-0.58%)
Aug 12, 2010 1.730 1.750 1.690 1.710 91,261 -0.01(-0.58%)
Aug 11, 2010 1.700 1.790 1.670 1.720 224,926 +0.01(+0.58%)
Aug 10, 2010 1.690 1.740 1.680 1.710 118,165 -0.04(-2.29%)
Aug 09, 2010 1.720 1.750 1.690 1.750 155,765 +0.06(+3.55%)
Aug 06, 2010 1.740 1.800 1.640 1.690 345,320 -0.03(-1.74%)
Aug 05, 2010 1.680 1.870 1.680 1.720 256,875 +0.02(+1.18%)
Aug 04, 2010 1.730 1.750 1.690 1.700 76,354 -0.03(-1.73%)
Aug 03, 2010 1.750 1.750 1.690 1.730 60,203 -0.01(-0.57%)
Aug 02, 2010 1.720 1.780 1.720 1.740 84,184 +0.05(+2.96%)
Jul 30, 2010 1.630 1.730 1.630 1.690 252,269 +0.03(+1.81%)
Jul 29, 2010 1.780 1.790 1.640 1.660 294,957 -0.15(-8.29%)
Jul 28, 2010 1.800 1.830 1.780 1.810 98,557 -0.01(-0.55%)
Jul 27, 2010 1.820 1.830 1.770 1.820 147,819 -0.01(-0.55%)
Jul 26, 2010 1.840 1.860 1.820 1.830 47,255 -0.02(-1.08%)
Jul 23, 2010 1.810 1.850 1.810 1.850 75,893 +0.06(+3.35%)
Jul 22, 2010 1.810 1.860 1.790 1.790 133,988 -0.03(-1.65%)
Jul 21, 2010 1.840 1.850 1.780 1.820 106,161 +0.00(+0.00%)
Jul 20, 2010 1.840 1.860 1.810 1.820 130,558 -0.02(-1.09%)
Jul 19, 2010 1.760 1.870 1.710 1.840 291,435 +0.07(+3.95%)
Jul 16, 2010 1.770 1.790 1.735 1.770 121,515 +0.00(+0.00%)
Jul 15, 2010 1.750 1.810 1.720 1.770 213,097 -0.01(-0.56%)
Jul 14, 2010 1.750 1.780 1.730 1.780 101,526 +0.03(+1.71%)
Jul 13, 2010 1.710 1.780 1.690 1.750 212,692 +0.05(+2.94%)
Jul 12, 2010 1.700 1.710 1.650 1.700 303,741 +0.00(+0.00%)
Jul 09, 2010 1.690 1.710 1.630 1.700 243,496 +0.03(+1.80%)
Jul 08, 2010 1.600 1.670 1.600 1.670 144,720 +0.06(+3.73%)
Jul 07, 2010 1.640 1.660 1.570 1.610 98,578 -0.03(-1.83%)
Jul 06, 2010 1.650 1.670 1.550 1.640 330,682 +0.03(+1.86%)
Jul 02, 2010 1.600 1.630 1.540 1.610 141,642 +0.01(+0.63%)
Jul 01, 2010 1.590 1.640 1.540 1.600 102,829 +0.03(+1.91%)
Jun 30, 2010 1.510 1.580 1.510 1.570 354,913 +0.01(+0.64%)
Jun 29, 2010 1.610 1.640 1.490 1.560 3,068,408 -0.10(-6.02%)
Jun 25, 2010 1.750 1.760 1.610 1.660 534,884 -0.06(-3.49%)
Jun 24, 2010 1.750 1.750 1.700 1.720 353,578 -0.02(-1.15%)
Jun 23, 2010 1.810 1.810 1.720 1.740 455,852 -0.03(-1.69%)
Jun 22, 2010 1.780 1.830 1.730 1.770 389,313 -0.02(-1.39%)
Jun 21, 2010 1.830 1.830 1.780 1.795 408,885 -0.02(-0.83%)
Jun 18, 2010 1.820 1.850 1.760 1.810 153,347 +0.01(+0.56%)
Jun 17, 2010 1.890 1.890 1.760 1.800 295,639 +0.03(+1.69%)
Jun 16, 2010 1.870 1.900 1.760 1.770 266,010 -0.07(-3.80%)
Jun 15, 2010 1.820 1.840 1.800 1.840 124,780 +0.06(+3.37%)
Jun 14, 2010 1.800 1.860 1.780 1.780 152,686 +0.02(+1.14%)
Jun 11, 2010 1.790 1.810 1.720 1.760 246,213 -0.01(-0.56%)
Jun 10, 2010 1.760 1.810 1.750 1.770 145,819 +0.04(+2.31%)
Jun 09, 2010 1.750 1.820 1.730 1.730 224,156 -0.01(-0.57%)
Jun 08, 2010 1.780 1.783 1.710 1.740 460,502 -0.04(-2.25%)
Jun 07, 2010 1.840 1.900 1.760 1.780 438,741 -0.09(-4.81%)
Jun 04, 2010 1.900 1.960 1.830 1.870 314,517 -0.08(-4.10%)
Jun 03, 2010 1.930 1.980 1.920 1.950 235,195 +0.02(+1.04%)
Jun 02, 2010 1.900 1.970 1.900 1.930 201,637 +0.03(+1.58%)
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.