BALLARD POWER SYS (NQ: BLDP)
1.600 USD  +0.020 (+1.27%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 1.610 1.635 1.590 1.600 1,099,580 +0.02(+1.27%)
Apr 28, 2016 1.480 1.590 1.460 1.580 1,645,998 +0.12(+8.22%)
Apr 27, 2016 1.440 1.470 1.430 1.460 823,614 +0.04(+2.82%)
Apr 26, 2016 1.440 1.440 1.410 1.420 575,078 +0.03(+2.16%)
Apr 25, 2016 1.430 1.430 1.380 1.390 402,963 -0.03(-2.11%)
Apr 22, 2016 1.430 1.440 1.380 1.420 506,107 +0.01(+0.71%)
Apr 21, 2016 1.380 1.410 1.370 1.410 425,483 +0.04(+2.92%)
Apr 20, 2016 1.380 1.420 1.350 1.370 492,666 +0.00(+0.00%)
Apr 19, 2016 1.400 1.400 1.370 1.370 392,367 -0.02(-1.44%)
Apr 18, 2016 1.350 1.400 1.350 1.390 168,214 +0.02(+1.46%)
Apr 15, 2016 1.380 1.410 1.350 1.370 338,160 -0.03(-2.14%)
Apr 14, 2016 1.420 1.420 1.390 1.400 284,318 +0.00(+0.00%)
Apr 13, 2016 1.360 1.440 1.350 1.400 890,620 +0.03(+2.19%)
Apr 12, 2016 1.340 1.375 1.330 1.370 257,886 +0.03(+2.24%)
Apr 11, 2016 1.340 1.360 1.330 1.340 334,410 +0.01(+0.75%)
Apr 08, 2016 1.350 1.350 1.330 1.330 152,479 -0.01(-0.75%)
Apr 07, 2016 1.340 1.370 1.320 1.340 340,008 -0.01(-0.74%)
Apr 06, 2016 1.350 1.370 1.340 1.350 269,493 -0.01(-0.74%)
Apr 05, 2016 1.380 1.380 1.350 1.360 160,314 -0.02(-1.45%)
Apr 04, 2016 1.390 1.400 1.370 1.380 306,750 -0.01(-0.72%)
Apr 01, 2016 1.390 1.410 1.370 1.390 100,973 -0.01(-0.71%)
Mar 31, 2016 1.400 1.410 1.370 1.400 293,824 -0.01(-0.71%)
Mar 30, 2016 1.370 1.410 1.360 1.410 637,936 +0.03(+2.17%)
Mar 29, 2016 1.350 1.400 1.350 1.380 345,989 +0.00(+0.00%)
Mar 28, 2016 1.370 1.390 1.340 1.380 225,963 +0.00(+0.00%)
Mar 24, 2016 1.380 1.380 1.380 0 +0.04(+2.99%)
Mar 23, 2016 1.410 1.429 1.330 1.340 557,406 -0.06(-4.29%)
Mar 22, 2016 1.420 1.450 1.390 1.400 437,251 +0.01(+0.72%)
Mar 21, 2016 1.430 1.430 1.390 1.390 220,499 -0.04(-2.80%)
Mar 18, 2016 1.410 1.440 1.390 1.430 302,726 +0.01(+0.70%)
Mar 17, 2016 1.390 1.450 1.390 1.420 325,984 +0.02(+1.43%)
Mar 16, 2016 1.380 1.430 1.340 1.400 378,334 +0.00(+0.00%)
Mar 15, 2016 1.420 1.430 1.370 1.400 333,552 -0.03(-2.10%)
Mar 14, 2016 1.420 1.470 1.415 1.430 438,295 -0.02(-1.38%)
Mar 11, 2016 1.420 1.460 1.420 1.450 347,372 +0.02(+1.40%)
Mar 10, 2016 1.450 1.500 1.400 1.430 399,702 -0.04(-2.72%)
Mar 09, 2016 1.460 1.490 1.450 1.470 229,808 -0.01(-0.68%)
Mar 08, 2016 1.470 1.500 1.450 1.480 340,537 -0.03(-1.99%)
Mar 07, 2016 1.440 1.510 1.370 1.510 611,974 +0.09(+6.34%)
Mar 04, 2016 1.500 1.540 1.410 1.420 923,472 -0.09(-5.96%)
Mar 03, 2016 1.480 1.530 1.470 1.510 830,847 +0.03(+2.03%)
Mar 02, 2016 1.380 1.490 1.380 1.480 720,771 +0.07(+4.96%)
Mar 01, 2016 1.420 1.440 1.400 1.410 410,276 -0.01(-0.70%)
Feb 29, 2016 1.330 1.450 1.330 1.420 868,655 +0.06(+4.41%)
Feb 26, 2016 1.330 1.400 1.330 1.360 910,790 +0.03(+2.26%)
Feb 25, 2016 1.280 1.340 1.270 1.330 574,408 +0.00(+0.00%)
Feb 24, 2016 1.310 1.330 1.230 1.330 917,135 +0.02(+1.53%)
Feb 23, 2016 1.280 1.320 1.280 1.310 728,465 +0.00(+0.00%)
Feb 22, 2016 1.310 1.340 1.300 1.310 323,997 -0.01(-0.76%)
Feb 19, 2016 1.350 1.350 1.300 1.320 299,126 -0.02(-1.49%)
Feb 18, 2016 1.300 1.350 1.300 1.340 347,741 +0.02(+1.52%)
Feb 17, 2016 1.320 1.360 1.310 1.320 638,167 -0.02(-1.49%)
Feb 16, 2016 1.270 1.350 1.270 1.340 252,034 +0.07(+5.10%)
Feb 12, 2016 1.275 1.275 1.275 0 +0.00(+0.39%)
Feb 11, 2016 1.260 1.290 1.240 1.270 485,456 -0.03(-2.31%)
Feb 10, 2016 1.300 1.300 1.270 1.300 206,675 +0.01(+0.78%)
Feb 09, 2016 1.290 1.320 1.280 1.290 319,866 -0.03(-2.27%)
Feb 08, 2016 1.310 1.338 1.300 1.320 282,017 -0.03(-2.22%)
Feb 05, 2016 1.430 1.430 1.295 1.350 373,963 -0.05(-3.57%)
Feb 04, 2016 1.330 1.430 1.330 1.400 467,740 +0.07(+5.26%)
Feb 03, 2016 1.300 1.360 1.290 1.330 678,889 +0.03(+2.31%)
Feb 02, 2016 1.340 1.350 1.280 1.300 501,926 -0.06(-4.41%)
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