BALLARD POWER SYS (NQ: BLDP)
2.830 USD  -0.040 (-1.39%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 24, 2014 2.840 2.880 2.820 2.830 533,885 -0.04(-1.39%)
Oct 23, 2014 2.840 2.930 2.800 2.870 810,867 +0.07(+2.50%)
Oct 22, 2014 2.950 2.800 2.800 496,189 -0.07(-2.44%)
Oct 21, 2014 2.930 2.930 2.850 2.870 649,197 +0.00(+0.00%)
Oct 20, 2014 2.750 2.890 2.700 2.870 694,290 +0.09(+3.24%)
Oct 17, 2014 2.940 2.980 2.740 2.780 803,987 -0.07(-2.46%)
Oct 16, 2014 2.610 2.850 2.610 2.850 781,868 +0.14(+5.17%)
Oct 15, 2014 2.640 2.750 2.610 2.710 1,058,266 -0.03(-1.09%)
Oct 14, 2014 2.550 2.830 2.500 2.740 1,912,173 +0.24(+9.60%)
Oct 13, 2014 2.650 2.730 2.500 2.500 930,323 -0.20(-7.41%)
Oct 10, 2014 2.800 2.860 2.610 2.700 1,591,326 -0.14(-4.93%)
Oct 09, 2014 3.050 3.110 2.810 2.840 1,915,685 -0.13(-4.38%)
Oct 08, 2014 2.910 3.000 2.850 2.970 1,394,532 +0.05(+1.71%)
Oct 07, 2014 3.070 3.070 2.910 2.920 789,455 -0.18(-5.81%)
Oct 06, 2014 3.150 3.150 3.010 3.100 602,609 +0.00(+0.00%)
Oct 03, 2014 3.170 3.170 3.090 3.100 415,641 -0.04(-1.27%)
Oct 02, 2014 3.050 3.140 2.990 3.140 861,745 +0.12(+3.97%)
Oct 01, 2014 3.200 3.230 2.990 3.020 1,336,411 -0.21(-6.50%)
Sep 30, 2014 3.310 3.390 3.220 3.230 1,299,082 +0.05(+1.57%)
Sep 29, 2014 3.170 3.250 3.100 3.180 2,517,339 +0.01(+0.32%)
Sep 26, 2014 3.120 3.200 3.110 3.170 860,393 +0.08(+2.59%)
Sep 25, 2014 3.140 3.160 3.090 3.090 1,152,382 -0.07(-2.22%)
Sep 24, 2014 3.120 3.170 3.040 3.160 1,657,869 +0.06(+1.94%)
Sep 23, 2014 2.970 3.150 2.880 3.100 3,290,636 +0.11(+3.68%)
Sep 22, 2014 3.150 3.170 2.950 2.990 2,475,536 -0.18(-5.68%)
Sep 19, 2014 3.250 3.270 3.130 3.170 2,992,944 -0.09(-2.76%)
Sep 18, 2014 3.220 3.290 3.220 3.260 995,318 +0.03(+0.93%)
Sep 17, 2014 3.350 3.380 3.230 3.230 612,348 -0.05(-1.52%)
Sep 16, 2014 3.220 3.320 3.170 3.280 1,314,940 +0.14(+4.46%)
Sep 15, 2014 3.400 3.440 3.020 3.140 3,764,180 -0.27(-7.92%)
Sep 12, 2014 3.460 3.470 3.400 3.410 768,920 -0.04(-1.16%)
Sep 11, 2014 3.370 3.490 3.370 3.450 648,868 +0.04(+1.17%)
Sep 10, 2014 3.430 3.450 3.370 3.410 728,387 -0.01(-0.29%)
Sep 09, 2014 3.490 3.490 3.410 3.420 857,914 -0.14(-3.93%)
Sep 08, 2014 3.510 3.630 3.505 3.560 1,403,183 +0.02(+0.56%)
Sep 05, 2014 3.540 3.640 3.400 3.540 1,807,686 -0.05(-1.39%)
Sep 04, 2014 3.720 3.780 3.570 3.590 1,230,651 -0.14(-3.62%)
Sep 03, 2014 3.840 3.840 3.710 3.725 629,408 -0.09(-2.49%)
Sep 02, 2014 3.810 3.880 3.760 3.820 634,694 +0.03(+0.79%)
Aug 29, 2014 3.790 3.790 3.790 0 +0.01(+0.26%)
Aug 28, 2014 3.810 3.829 3.760 3.780 814,331 -0.08(-2.07%)
Aug 27, 2014 3.870 3.900 3.830 3.860 768,319 +0.00(+0.00%)
Aug 26, 2014 3.930 3.930 3.840 3.860 813,659 -0.03(-0.77%)
Aug 25, 2014 3.870 3.950 3.840 3.890 1,236,633 +0.09(+2.37%)
Aug 22, 2014 3.770 3.856 3.720 3.800 1,428,797 +0.04(+1.06%)
Aug 21, 2014 3.850 3.862 3.700 3.760 1,667,459 -0.11(-2.84%)
Aug 20, 2014 3.960 3.960 3.860 3.870 1,223,580 -0.05(-1.28%)
Aug 19, 2014 3.990 4.020 3.910 3.920 1,548,618 -0.05(-1.26%)
Aug 18, 2014 4.020 4.040 3.960 3.970 1,235,440 -0.02(-0.50%)
Aug 15, 2014 4.100 4.100 3.920 3.990 1,298,295 -0.09(-2.21%)
Aug 14, 2014 4.170 4.190 4.040 4.080 2,517,661 +0.08(+2.00%)
Aug 13, 2014 3.960 4.000 3.910 4.000 1,033,005 +0.06(+1.52%)
Aug 12, 2014 3.990 4.050 3.900 3.940 1,060,305 -0.07(-1.75%)
Aug 11, 2014 4.010 4.050 3.985 4.010 1,069,618 +0.06(+1.52%)
Aug 08, 2014 3.950 4.020 3.930 3.950 1,239,746 +0.02(+0.51%)
Aug 07, 2014 3.940 4.080 3.910 3.930 1,268,208 +0.00(+0.00%)
Aug 06, 2014 3.890 3.958 3.870 3.930 973,768 -0.01(-0.25%)
Aug 05, 2014 3.990 4.020 3.870 3.940 1,279,732 -0.08(-1.99%)
Aug 04, 2014 4.010 4.120 3.950 4.020 1,131,708 +0.01(+0.25%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here