BALLARD POWER SYS (NQ: BLDP)
1.290 USD  +0.010 (+0.78%)
Streaming Delayed Price  /  Updated: 9:35 AM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 1.230 1.290 1.210 1.280 525,673 +0.04(+3.23%)
Aug 27, 2015 1.220 1.240 1.180 1.240 487,542 +0.07(+5.98%)
Aug 26, 2015 1.270 1.280 1.150 1.170 650,870 -0.01(-0.85%)
Aug 25, 2015 1.250 1.250 1.170 1.180 445,569 +0.01(+1.29%)
Aug 24, 2015 1.240 1.070 1.165 860,908 -0.07(-6.05%)
Aug 21, 2015 1.320 1.330 1.210 1.240 730,214 -0.07(-5.34%)
Aug 20, 2015 1.300 1.330 1.300 1.310 342,145 -0.02(-1.50%)
Aug 19, 2015 1.310 1.350 1.300 1.330 211,465 -0.01(-0.75%)
Aug 18, 2015 1.310 1.350 1.310 1.340 139,713 +0.01(+0.75%)
Aug 17, 2015 1.350 1.350 1.310 1.330 136,763 -0.01(-0.75%)
Aug 14, 2015 1.290 1.340 1.290 1.340 277,236 +0.07(+5.51%)
Aug 13, 2015 1.320 1.330 1.260 1.270 171,659 -0.04(-3.05%)
Aug 12, 2015 1.310 1.330 1.280 1.310 247,155 +0.00(+0.00%)
Aug 11, 2015 1.310 1.340 1.300 1.310 176,290 -0.02(-1.50%)
Aug 10, 2015 1.300 1.330 1.270 1.330 325,261 +0.06(+4.72%)
Aug 07, 2015 1.270 1.310 1.250 1.270 319,042 +0.00(+0.00%)
Aug 06, 2015 1.360 1.370 1.270 1.270 760,587 -0.06(-4.51%)
Aug 05, 2015 1.330 1.350 1.320 1.330 335,030 +0.00(+0.00%)
Aug 04, 2015 1.310 1.340 1.300 1.330 353,460 -0.01(-0.75%)
Aug 03, 2015 1.400 1.400 1.270 1.340 1,183,788 -0.01(-0.74%)
Jul 31, 2015 1.360 1.400 1.340 1.350 776,009 -0.04(-2.88%)
Jul 30, 2015 1.420 1.440 1.370 1.390 222,827 -0.05(-3.47%)
Jul 29, 2015 1.380 1.460 1.320 1.440 705,314 +0.04(+2.86%)
Jul 28, 2015 1.440 1.440 1.366 1.400 606,393 +0.06(+4.48%)
Jul 27, 2015 1.430 1.430 1.330 1.340 1,014,686 -0.10(-6.94%)
Jul 24, 2015 1.510 1.510 1.430 1.440 500,288 -0.05(-3.36%)
Jul 23, 2015 1.520 1.540 1.480 1.490 428,581 -0.05(-3.25%)
Jul 22, 2015 1.600 1.620 1.500 1.540 980,663 +0.03(+1.99%)
Jul 21, 2015 1.520 1.520 1.430 1.510 635,665 +0.02(+1.34%)
Jul 20, 2015 1.500 1.560 1.465 1.490 554,096 -0.01(-0.67%)
Jul 17, 2015 1.520 1.520 1.490 1.500 539,056 -0.04(-2.60%)
Jul 16, 2015 1.540 1,257,168 -0.04(-2.53%)
Jul 15, 2015 1.660 1.663 1.570 1.580 1,209,021 -0.02(-1.25%)
Jul 14, 2015 1.460 1.610 1.460 1.600 1,879,327 +0.16(+11.11%)
Jul 13, 2015 1.450 1.470 1.400 1.440 799,211 +0.01(+0.70%)
Jul 10, 2015 1.430 1.440 1.400 1.430 1,020,591 +0.01(+0.70%)
Jul 09, 2015 1.470 1.490 1.380 1.420 1,653,923 +0.06(+4.41%)
Jul 08, 2015 1.610 1.610 1.210 1.360 8,527,840 -0.24(-15.00%)
Jul 07, 2015 1.680 1.680 1.580 1.600 1,708,808 -0.04(-2.44%)
Jul 06, 2015 1.750 1.750 1.620 1.640 1,491,858 -0.06(-3.53%)
Jul 02, 2015 1.700 1.700 1.700 0 -0.02(-1.16%)
Jul 01, 2015 1.710 1.720 1.630 1.720 9,001,110 -0.37(-17.70%)
Jun 30, 2015 2.140 2.140 2.040 2.090 668,934 -0.05(-2.34%)
Jun 29, 2015 2.230 2.230 2.080 2.140 781,097 -0.05(-2.28%)
Jun 26, 2015 2.180 2.200 2.150 2.190 310,512 +0.02(+0.92%)
Jun 25, 2015 2.250 2.260 2.160 2.170 582,157 -0.05(-2.25%)
Jun 24, 2015 2.210 2.250 2.210 2.220 182,399 -0.01(-0.45%)
Jun 23, 2015 2.200 2.250 2.150 2.230 358,719 +0.02(+0.90%)
Jun 22, 2015 2.250 2.270 2.200 2.210 374,918 -0.03(-1.34%)
Jun 19, 2015 2.330 2.330 2.230 2.240 596,860 -0.09(-3.86%)
Jun 18, 2015 2.310 2.390 2.310 2.330 614,399 +0.06(+2.64%)
Jun 17, 2015 2.270 2.320 2.240 2.270 450,402 -0.03(-1.30%)
Jun 16, 2015 2.440 2.440 2.290 2.300 943,504 -0.11(-4.56%)
Jun 15, 2015 2.440 2.490 2.380 2.410 1,067,669 -0.03(-1.23%)
Jun 12, 2015 2.320 2.510 2.320 2.440 2,462,646 +0.09(+3.83%)
Jun 11, 2015 2.380 2.385 2.320 2.350 604,814 +0.00(+0.00%)
Jun 10, 2015 2.500 2.500 2.340 2.350 2,097,104 +0.08(+3.52%)
Jun 09, 2015 2.320 2.380 2.200 2.270 2,032,833 -0.07(-2.99%)
Jun 08, 2015 2.310 2.460 2.230 2.340 8,264,175 +0.24(+11.43%)
Jun 05, 2015 2.080 2.140 2.070 2.100 385,316 -0.01(-0.47%)
Jun 04, 2015 2.140 2.140 2.070 2.110 827,049 -0.01(-0.47%)
Jun 03, 2015 2.070 2.120 2.070 2.120 315,914 +0.05(+2.42%)
Jun 02, 2015 2.070 2.120 2.050 2.070 741,779 +0.02(+0.98%)
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