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

Ballard Power Sys (NQ: BLDP )

2.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Dec 31, 2009 1.870 1.890 1.890 1.890 843,800 -0.03(-1.56%)
Dec 30, 2009 1.850 1.950 1.830 1.920 4,991,494 +0.08(+4.35%)
Dec 29, 2009 1.830 1.910 1.830 1.840 1,482,998 +0.03(+1.66%)
Dec 28, 2009 2.050 2.050 1.810 1.810 1,087,008 -0.24(-11.71%)
Dec 24, 2009 2.120 2.130 2.050 2.050 323,896 -0.06(-2.84%)
Dec 23, 2009 2.120 2.120 2.000 2.110 972,283 +0.30(+16.57%)
Dec 22, 2009 1.880 2.010 1.790 1.810 627,349 -0.07(-3.72%)
Dec 21, 2009 1.690 1.880 1.690 1.880 465,651 +0.18(+10.59%)
Dec 18, 2009 1.870 1.910 1.670 1.700 1,397,503 -0.15(-8.11%)
Dec 17, 2009 1.900 1.930 1.840 1.850 708,380 -0.05(-2.63%)
Dec 16, 2009 1.960 2.010 1.900 1.900 507,515 -0.06(-3.06%)
Dec 15, 2009 2.020 2.130 1.920 1.960 646,704 -0.09(-4.39%)
Dec 14, 2009 2.060 2.160 2.040 2.050 320,554 -0.07(-3.30%)
Dec 11, 2009 2.200 2.210 2.110 2.120 113,819 -0.08(-3.64%)
Dec 10, 2009 2.240 2.310 2.200 2.200 86,074 -0.03(-1.35%)
Dec 09, 2009 2.210 2.260 2.200 2.230 171,634 -0.08(-3.46%)
Dec 08, 2009 2.300 2.320 2.233 2.310 118,497 +0.00(+0.00%)
Dec 07, 2009 2.330 2.390 2.290 2.310 94,110 +0.00(+0.00%)
Dec 04, 2009 2.370 2.420 2.310 2.310 76,164 -0.06(-2.53%)
Dec 03, 2009 2.360 2.420 2.310 2.370 81,351 +0.00(+0.00%)
Dec 02, 2009 2.480 2.480 2.330 2.370 271,783 -0.08(-3.27%)
Dec 01, 2009 2.300 2.450 2.280 2.450 196,461 +0.18(+7.93%)
Nov 30, 2009 2.280 2.280 2.220 2.270 124,099 +0.04(+1.79%)
Nov 27, 2009 2.220 2.240 2.200 2.230 103,319 -0.06(-2.62%)
Nov 25, 2009 2.320 2.320 2.260 2.290 122,806 -0.03(-1.29%)
Nov 24, 2009 2.310 2.330 2.260 2.320 120,147 -0.01(-0.43%)
Nov 23, 2009 2.390 2.430 2.310 2.330 106,289 +0.00(+0.00%)
Nov 20, 2009 2.310 2.350 2.300 2.330 43,281 -0.01(-0.43%)
Nov 19, 2009 2.340 2.360 2.310 2.340 72,497 +0.01(+0.43%)
Nov 18, 2009 2.400 2.420 2.300 2.330 199,785 -0.02(-0.85%)
Nov 17, 2009 2.300 2.390 2.270 2.350 94,318 +0.02(+0.86%)
Nov 16, 2009 2.370 2.440 2.310 2.330 110,385 +0.02(+0.87%)
Nov 13, 2009 2.310 2.330 2.270 2.310 75,217 +0.03(+1.32%)
Nov 12, 2009 2.390 2.390 2.280 2.280 64,852 -0.11(-4.60%)
Nov 11, 2009 2.270 2.410 2.270 2.390 204,372 +0.14(+6.22%)
Nov 10, 2009 2.270 2.290 2.250 2.250 62,745 -0.05(-2.17%)
Nov 09, 2009 2.150 2.320 2.150 2.300 163,255 +0.12(+5.50%)
Nov 06, 2009 2.100 2.220 2.100 2.180 85,280 -0.02(-0.91%)
Nov 05, 2009 2.260 2.260 2.150 2.200 101,285 +0.00(+0.00%)
Nov 04, 2009 2.080 2.250 2.080 2.200 185,342 +0.13(+6.28%)
Nov 03, 2009 2.060 2.206 2.060 2.070 170,116 -0.02(-0.96%)
Nov 02, 2009 2.180 2.270 2.070 2.090 227,370 -0.09(-4.13%)
Oct 30, 2009 2.360 2.470 2.180 2.180 256,589 -0.22(-9.17%)
Oct 29, 2009 2.280 2.470 2.250 2.400 293,695 +0.15(+6.67%)
Oct 28, 2009 2.500 2.530 2.220 2.250 387,389 -0.25(-10.00%)
Oct 27, 2009 2.500 2.560 2.500 2.500 210,469 -0.03(-1.19%)
Oct 26, 2009 2.640 2.720 2.520 2.530 273,800 -0.16(-5.95%)
Oct 23, 2009 2.820 2.920 2.690 2.690 248,683 -0.12(-4.27%)
Oct 22, 2009 2.880 2.880 2.750 2.810 198,977 -0.02(-0.71%)
Oct 21, 2009 2.830 2.950 2.800 2.830 260,912 +0.00(+0.00%)
Oct 20, 2009 2.760 3.100 2.750 2.830 404,824 -0.12(-4.07%)
Oct 19, 2009 3.150 3.190 2.950 2.950 401,139 -0.13(-4.22%)
Oct 16, 2009 3.210 3.210 3.070 3.080 273,058 -0.17(-5.23%)
Oct 15, 2009 2.990 3.250 2.940 3.250 550,701 +0.20(+6.56%)
Oct 14, 2009 2.880 3.120 2.880 3.050 1,017,754 +0.20(+7.02%)
Oct 13, 2009 2.700 2.900 2.630 2.850 406,016 +0.13(+4.78%)
Oct 12, 2009 2.720 2.760 2.570 2.720 277,382 +0.11(+4.21%)
Oct 09, 2009 2.490 2.770 2.480 2.610 592,229 +0.09(+3.57%)
Oct 08, 2009 2.470 2.560 2.450 2.520 326,375 +0.03(+1.20%)
Oct 07, 2009 2.380 2.550 2.380 2.490 141,308 +0.00(+0.00%)
Oct 06, 2009 2.490 2.650 2.470 2.490 393,355 +0.06(+2.47%)
Oct 05, 2009 2.630 2.640 2.380 2.430 443,287 -0.14(-5.45%)
Oct 02, 2009 2.520 2.710 2.490 2.570 465,352 -0.01(-0.39%)
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.