BALLARD POWER SYS (NQ: BLDP)
2.090 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 2.090 2.100 2.050 2.090 425,644 +0.02(+0.97%)
May 26, 2015 2.090 2.090 2.060 2.070 614,272 -0.02(-0.96%)
May 22, 2015 2.090 2.090 2.090 0 -0.04(-1.88%)
May 21, 2015 2.070 2.130 2.070 2.130 394,845 +0.06(+2.90%)
May 20, 2015 2.080 2.100 2.050 2.070 451,706 -0.03(-1.43%)
May 19, 2015 2.130 2.170 2.080 2.100 592,887 -0.01(-0.47%)
May 18, 2015 2.150 2.210 2.100 2.110 477,784 -0.05(-2.31%)
May 15, 2015 2.160 2.230 2.140 2.160 409,403 -0.03(-1.37%)
May 14, 2015 2.220 2.240 2.170 2.190 166,276 +0.00(+0.00%)
May 13, 2015 2.160 2.210 2.160 2.190 286,450 +0.04(+1.86%)
May 12, 2015 2.160 2.240 2.140 2.150 568,424 -0.03(-1.38%)
May 11, 2015 2.100 2.200 2.100 2.180 564,427 +0.08(+3.56%)
May 08, 2015 2.110 2.130 2.070 2.105 470,761 -0.00(-0.24%)
May 07, 2015 2.160 2.170 2.070 2.110 539,394 -0.07(-3.21%)
May 06, 2015 2.220 2.240 2.160 2.180 395,650 -0.01(-0.46%)
May 05, 2015 2.210 2.210 2.160 2.190 629,911 +0.00(+0.00%)
May 04, 2015 2.260 2.260 2.180 2.190 467,307 -0.01(-0.45%)
May 01, 2015 2.260 2.260 2.170 2.200 552,465 -0.03(-1.35%)
Apr 30, 2015 2.300 2.300 2.200 2.230 504,498 -0.06(-2.62%)
Apr 29, 2015 2.060 2.350 2.020 2.290 2,196,267 +0.04(+1.78%)
Apr 28, 2015 2.200 2.280 2.170 2.250 836,108 +0.07(+3.21%)
Apr 27, 2015 2.180 2.190 2.170 2.180 423,757 +0.00(+0.00%)
Apr 24, 2015 2.200 2.230 2.170 2.180 405,090 -0.03(-1.36%)
Apr 23, 2015 2.150 2.230 2.120 2.210 406,811 +0.07(+3.27%)
Apr 22, 2015 2.230 2.230 2.120 2.140 1,105,215 -0.09(-4.04%)
Apr 21, 2015 2.240 2.250 2.190 2.230 776,901 -0.04(-1.76%)
Apr 20, 2015 2.290 2.290 2.230 2.270 533,639 +0.01(+0.44%)
Apr 17, 2015 2.360 2.390 2.240 2.260 1,560,484 -0.09(-3.83%)
Apr 16, 2015 2.440 2.440 2.328 2.350 766,920 -0.05(-2.08%)
Apr 15, 2015 2.350 2.490 2.310 2.400 2,283,574 +0.14(+6.19%)
Apr 14, 2015 2.240 2.340 2.240 2.260 693,076 +0.01(+0.67%)
Apr 13, 2015 2.300 2.310 2.230 2.245 413,813 -0.04(-1.97%)
Apr 10, 2015 2.260 2.290 2.175 2.290 647,545 +0.04(+1.78%)
Apr 09, 2015 2.230 2.274 2.160 2.250 921,050 +0.02(+0.90%)
Apr 08, 2015 2.310 2.330 2.200 2.230 975,023 -0.08(-3.46%)
Apr 07, 2015 2.350 2.450 2.290 2.310 3,231,620 +0.15(+6.94%)
Apr 06, 2015 2.080 2.202 2.080 2.160 622,578 +0.05(+2.37%)
Apr 02, 2015 2.110 2.110 2.110 0 +0.09(+4.46%)
Apr 01, 2015 2.110 2.110 2.010 2.020 356,864 -0.08(-3.81%)
Mar 31, 2015 2.000 2.110 2.000 2.100 613,627 +0.08(+3.96%)
Mar 30, 2015 2.030 2.050 2.000 2.020 569,866 -0.01(-0.49%)
Mar 27, 2015 2.060 2.080 2.000 2.030 611,928 -0.02(-0.98%)
Mar 26, 2015 2.040 2.101 2.040 2.050 483,146 +0.00(+0.00%)
Mar 25, 2015 2.080 2.131 2.025 2.050 612,322 -0.04(-1.91%)
Mar 24, 2015 2.120 2.140 2.020 2.090 676,190 +0.00(+0.00%)
Mar 23, 2015 2.080 2.150 2.060 2.090 419,782 +0.03(+1.46%)
Mar 20, 2015 2.090 2.140 2.060 2.060 615,631 -0.01(-0.48%)
Mar 19, 2015 2.100 2.200 2.070 2.070 851,473 -0.04(-1.90%)
Mar 18, 2015 2.010 2.110 1.960 2.110 591,888 +0.10(+4.98%)
Mar 17, 2015 2.050 2.060 1.950 2.010 1,037,650 -0.07(-3.37%)
Mar 16, 2015 2.120 2.150 2.080 2.080 781,232 -0.05(-2.35%)
Mar 13, 2015 2.180 2.230 2.110 2.130 825,862 -0.09(-4.05%)
Mar 12, 2015 2.220 2.280 2.180 2.220 787,243 +0.00(+0.00%)
Mar 11, 2015 2.180 2.260 2.150 2.220 744,275 +0.00(+0.00%)
Mar 10, 2015 2.200 2.240 2.140 2.220 705,921 -0.01(-0.45%)
Mar 09, 2015 2.320 2.320 2.200 2.230 812,978 -0.06(-2.62%)
Mar 06, 2015 2.360 2.410 2.280 2.290 1,031,677 -0.06(-2.55%)
Mar 05, 2015 2.280 2.360 2.270 2.350 696,070 +0.08(+3.52%)
Mar 04, 2015 2.330 2.330 2.270 818,185 -0.06(-2.58%)
Mar 03, 2015 2.330 735,840 -0.04(-1.69%)
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