Ballard Power Systems Inc $3.78

up +0.12


17/4/2014 08:10 PM  |  NASDAQ : BLDP  
Industries : Industrial / Industrial Electrical Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLDP historical data

Date Open High Low Close Volume
4/17/20143.673.873.583.784,036,940
4/16/20143.733.763.523.662,460,170
4/15/20143.903.973.413.655,711,810
4/14/20144.054.103.823.893,784,340
4/11/20143.994.013.803.936,110,340
4/10/20144.214.314.054.144,438,410
4/9/20144.304.344.114.203,674,510
4/8/20144.074.323.954.306,618,690
4/7/20144.264.273.903.947,362,360
4/4/20144.544.604.204.336,905,590
4/3/20144.764.804.414.539,247,520
4/2/20144.585.174.544.8726,375,100
4/1/20144.374.554.254.497,313,410
3/31/20144.394.544.254.407,888,060
3/28/20144.394.474.164.297,151,290
3/27/20144.334.494.044.388,225,050
3/26/20144.865.064.154.1723,224,100
3/25/20144.185.404.095.4025,674,800
3/24/20144.424.554.014.097,629,030
3/21/20144.224.393.844.3315,524,400
3/20/20144.654.814.254.329,220,650
3/19/20144.704.984.584.6610,944,200
3/18/20145.035.144.744.7613,773,600
3/17/20146.046.054.935.1917,121,400
3/14/20145.716.245.315.6919,760,500
3/13/20145.886.395.475.9831,025,600
3/12/20144.935.764.165.3632,689,900
3/11/20147.618.385.015.1075,017,904
3/10/20145.967.385.646.8851,612,600
3/7/20145.205.595.005.2822,723,500
3/6/20145.055.354.945.0813,074,500
3/5/20145.865.895.065.3623,460,300
3/4/20144.755.724.655.3638,341,000
3/3/20143.474.473.374.2315,382,800
2/28/20143.603.883.603.709,316,700
2/27/20143.253.753.163.5811,687,900
2/26/20143.103.373.073.3512,109,400
2/25/20142.813.112.712.938,458,310
2/24/20142.422.822.422.826,308,800
2/21/20142.332.452.312.431,426,040
2/20/20142.352.372.252.302,021,510
2/19/20142.382.422.372.381,465,980
2/18/20142.452.502.392.392,339,740
2/14/20142.412.472.372.402,144,340
2/13/20142.352.452.322.371,917,850
2/12/20142.282.422.262.372,567,370
2/11/20142.262.282.202.271,271,340
2/10/20142.192.262.132.242,833,100
2/7/20142.062.112.042.05635,871
2/6/20142.022.122.022.061,196,450
2/5/20142.132.142.002.021,383,550
2/4/20142.022.131.952.132,001,080
2/3/20142.212.212.002.051,837,620
1/31/20142.092.181.982.123,913,900
1/30/20142.032.071.931.961,312,200
1/29/20141.942.121.891.993,150,250
1/28/20141.841.981.831.961,415,210
1/27/20141.932.021.751.852,938,020
1/24/20141.912.001.851.933,503,600
1/23/20142.102.152.062.062,030,950
1/22/20142.272.292.152.192,187,730
1/21/20142.412.432.252.301,919,900
1/17/20142.412.412.282.332,260,360
1/16/20142.392.572.352.414,869,580
1/15/20142.302.442.302.361,941,700
1/14/20142.392.392.242.301,700,400
1/13/20142.512.552.252.324,240,580
1/10/20142.462.562.322.468,084,100
1/9/20142.092.312.002.085,537,440
1/8/20142.382.702.202.2716,908,100
1/7/20141.922.501.872.4718,768,300
1/6/20141.881.911.761.852,348,840
1/3/20141.781.911.701.868,599,110
1/2/20141.631.751.551.753,516,030
12/31/20131.581.591.511.52784,463
12/30/20131.471.571.471.56962,408
12/27/20131.491.511.441.47803,912
12/26/20131.481.521.481.51563,796
12/24/20131.471.511.461.48413,374
12/23/20131.551.551.441.501,189,040
12/20/20131.561.561.501.52588,859
12/19/20131.541.541.441.53932,583
12/18/20131.531.551.481.53988,770
12/17/20131.581.601.471.491,878,420
12/16/20131.691.691.601.621,365,160
12/13/20131.671.751.651.692,838,730
12/12/20131.551.651.551.641,948,080
12/11/20131.681.701.521.541,889,350
12/10/20131.581.661.521.642,946,080
12/9/20131.741.741.551.582,543,670
12/6/20131.882.031.651.7013,955,700
12/5/20131.511.651.411.435,002,110
12/4/20131.341.511.341.493,822,770
12/3/20131.301.321.281.28257,103
12/2/20131.321.331.301.30414,581
11/29/20131.311.341.301.32103,456
11/27/20131.271.331.261.32327,818
11/26/20131.291.301.261.27531,100
11/25/20131.331.351.301.32544,019
11/22/20131.301.331.281.30431,084
Trading Center