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 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Jan 02, 2014 1.630 1.750 1.550 1.750 3,497,356 +0.24(+15.51%)
Dec 31, 2013 1.580 1.515 1.515 1.515 784,500 -0.04(-2.57%)
Dec 30, 2013 1.470 1.569 1.470 1.555 962,408 +0.08(+5.78%)
Dec 27, 2013 1.490 1.510 1.440 1.470 803,912 -0.04(-2.65%)
Dec 26, 2013 1.480 1.520 1.480 1.510 563,796 +0.03(+2.37%)
Dec 24, 2013 1.470 1.510 1.460 1.475 413,374 -0.02(-1.67%)
Dec 23, 2013 1.550 1.550 1.440 1.500 1,189,037 -0.02(-1.32%)
Dec 20, 2013 1.560 1.560 1.500 1.520 588,859 -0.01(-0.65%)
Dec 19, 2013 1.540 1.540 1.440 1.530 932,183 +0.01(+0.33%)
Dec 18, 2013 1.530 1.550 1.480 1.525 988,370 +0.03(+2.35%)
Dec 17, 2013 1.580 1.600 1.470 1.490 1,877,917 -0.13(-8.02%)
Dec 16, 2013 1.690 1.690 1.600 1.620 1,363,565 -0.07(-4.14%)
Dec 13, 2013 1.670 1.750 1.650 1.690 2,838,732 +0.05(+3.05%)
Dec 12, 2013 1.550 1.650 1.549 1.640 1,943,875 +0.10(+6.49%)
Dec 11, 2013 1.680 1.700 1.520 1.540 1,885,900 -0.10(-6.10%)
Dec 10, 2013 1.580 1.660 1.520 1.640 2,828,114 +0.06(+3.80%)
Dec 09, 2013 1.740 1.740 1.550 1.580 2,539,950 -0.12(-7.06%)
Dec 06, 2013 1.880 2.030 1.650 1.700 0 +0.27(+18.88%)
Dec 05, 2013 1.510 1.650 1.410 1.430 4,673,535 -0.06(-4.03%)
Dec 04, 2013 1.340 1.510 1.340 1.490 0 +0.21(+16.41%)
Dec 03, 2013 1.300 1.320 1.280 1.280 0 -0.02(-1.54%)
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.