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

Ballard Power Sys (NQ: BLDP )

2.600 +0.130 (+5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2017 4.950 5.030 4.910 5.000 1,278,056 +0.10(+2.04%)
Oct 30, 2017 4.900 4.970 4.850 4.900 1,032,586 +0.01(+0.20%)
Oct 27, 2017 4.800 4.900 4.760 4.890 968,567 +0.11(+2.30%)
Oct 26, 2017 4.770 4.860 4.750 4.780 1,113,709 +0.02(+0.42%)
Oct 25, 2017 5.000 5.000 4.710 4.760 2,117,494 -0.26(-5.18%)
Oct 24, 2017 4.990 5.040 4.910 5.020 942,724 +0.08(+1.62%)
Oct 23, 2017 4.980 5.100 4.890 4.940 1,333,669 -0.05(-1.00%)
Oct 20, 2017 4.950 5.070 4.860 4.990 1,243,719 +0.06(+1.22%)
Oct 19, 2017 5.020 5.030 4.760 4.930 2,033,443 -0.13(-2.57%)
Oct 18, 2017 5.020 5.090 4.950 5.060 1,149,971 +0.09(+1.81%)
Oct 17, 2017 4.970 5.070 4.870 4.970 1,237,054 -0.03(-0.60%)
Oct 16, 2017 5.200 5.266 4.950 5.000 1,992,528 -0.13(-2.53%)
Oct 13, 2017 5.140 5.270 5.130 5.130 1,276,154 -0.01(-0.19%)
Oct 12, 2017 5.200 5.239 5.120 5.140 1,271,692 -0.11(-2.10%)
Oct 11, 2017 5.490 5.500 5.150 5.250 3,467,064 -0.13(-2.42%)
Oct 10, 2017 5.210 5.380 5.115 5.380 3,404,198 +0.32(+6.32%)
Oct 09, 2017 5.310 5.500 5.040 5.060 4,890,197 -0.04(-0.78%)
Oct 06, 2017 4.850 5.140 4.820 5.100 5,102,687 +0.33(+6.92%)
Oct 05, 2017 4.720 4.810 4.710 4.770 1,201,575 +0.03(+0.63%)
Oct 04, 2017 4.840 4.840 4.680 4.740 1,381,087 -0.06(-1.25%)
Oct 03, 2017 4.820 4.840 4.730 4.800 1,416,151 +0.02(+0.42%)
Oct 02, 2017 4.700 4.850 4.675 4.780 1,846,550 +0.10(+2.14%)
Sep 29, 2017 4.560 4.780 4.550 4.680 1,977,401 +0.14(+3.08%)
Sep 28, 2017 4.830 4.870 4.400 4.540 5,271,119 -0.32(-6.58%)
Sep 27, 2017 5.020 5.090 4.800 4.860 3,220,912 -0.14(-2.80%)
Sep 26, 2017 5.170 5.170 4.931 5.000 3,382,990 -0.03(-0.60%)
Sep 25, 2017 4.990 5.265 4.930 5.030 8,290,067 +0.22(+4.57%)
Sep 22, 2017 4.690 4.870 4.640 4.810 2,569,580 +0.11(+2.45%)
Sep 21, 2017 4.900 4.970 4.660 4.695 4,696,713 -0.17(-3.40%)
Sep 20, 2017 4.550 4.900 4.520 4.860 4,771,307 +0.26(+5.65%)
Sep 19, 2017 4.630 4.695 4.450 4.600 5,141,826 -0.03(-0.65%)
Sep 18, 2017 4.630 4.800 4.511 4.630 4,938,685 +0.20(+4.51%)
Sep 15, 2017 4.200 4.560 4.120 4.430 7,524,300 +0.14(+3.26%)
Sep 14, 2017 4.910 5.060 4.260 4.290 16,025,200 -0.43(-9.11%)
Sep 13, 2017 4.000 4.750 3.920 4.720 18,410,440 +1.01(+27.22%)
Sep 12, 2017 3.540 3.730 3.480 3.710 1,909,065 +0.17(+4.80%)
Sep 11, 2017 3.400 3.560 3.380 3.540 1,646,152 +0.21(+6.31%)
Sep 08, 2017 3.480 3.550 3.310 3.330 1,841,658 -0.12(-3.48%)
Sep 07, 2017 3.280 3.460 3.280 3.450 2,442,577 +0.17(+5.18%)
Sep 06, 2017 3.110 3.280 3.100 3.280 1,664,831 +0.19(+6.15%)
Sep 05, 2017 3.180 3.230 3.010 3.090 2,008,584 -0.08(-2.52%)
Sep 01, 2017 3.130 3.200 3.130 3.170 1,764,942 +0.05(+1.60%)
Aug 31, 2017 2.910 3.180 2.900 3.120 3,575,337 +0.24(+8.33%)
Aug 30, 2017 2.760 2.969 2.760 2.880 1,506,530 +0.13(+4.73%)
Aug 29, 2017 2.740 2.770 2.713 2.750 448,114 -0.01(-0.36%)
Aug 28, 2017 2.760 2.780 2.750 2.760 404,565 +0.00(+0.00%)
Aug 25, 2017 2.750 2.790 2.740 2.760 253,110 +0.00(+0.00%)
Aug 24, 2017 2.760 2.790 2.740 2.760 415,353 -0.03(-1.08%)
Aug 23, 2017 2.780 2.800 2.730 2.790 413,633 +0.00(+0.00%)
Aug 22, 2017 2.780 2.830 2.780 2.790 344,706 +0.01(+0.36%)
Aug 21, 2017 2.780 2.820 2.780 2.780 397,912 -0.01(-0.36%)
Aug 18, 2017 2.780 2.840 2.760 2.790 423,184 -0.01(-0.36%)
Aug 17, 2017 2.790 2.850 2.770 2.800 852,411 -0.02(-0.71%)
Aug 16, 2017 2.850 2.860 2.775 2.820 501,028 -0.01(-0.35%)
Aug 15, 2017 2.800 2.860 2.760 2.830 711,824 +0.03(+1.07%)
Aug 14, 2017 2.750 2.880 2.740 2.800 633,370 +0.08(+2.94%)
Aug 11, 2017 2.760 2.760 2.630 2.720 1,555,886 -0.06(-2.16%)
Aug 10, 2017 2.900 2.900 2.770 2.780 1,224,844 -0.11(-3.81%)
Aug 09, 2017 2.910 2.940 2.870 2.890 597,178 -0.03(-1.03%)
Aug 08, 2017 2.900 2.970 2.885 2.920 1,006,537 +0.00(+0.00%)
Aug 07, 2017 2.930 2.947 2.890 2.920 303,936 +0.01(+0.34%)
Aug 04, 2017 2.980 3.030 2.865 2.910 1,318,376 -0.07(-2.35%)
Aug 03, 2017 2.980 3.050 2.910 2.980 1,968,187 +0.12(+4.20%)
Aug 02, 2017 2.890 2.890 2.820 2.860 741,051 -0.02(-0.69%)
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.