$1.88 +0.02 (%) Ballard Power Systems Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLDP historical data

Date Open High Low Close Volume
12/2/20161.851.881.831.88377,499
12/1/20161.911.931.851.86545,800
11/30/20161.951.991.871.90600,336
11/29/20161.941.951.901.91597,299
11/28/20161.951.961.931.95251,328
11/25/20161.951.961.931.95177,254
11/23/20161.951.961.911.94366,546
11/22/20162.162.161.931.96346,385
11/21/20161.952.001.941.94268,174
11/18/20161.992.001.911.94490,710
11/17/20161.921.991.901.97407,337
11/16/20161.941.971.921.93307,349
11/15/20162.002.011.941.95496,438
11/14/20162.002.001.952.00387,467
11/11/20161.932.011.881.991,040,327
11/10/20162.102.101.911.921,226,375
11/9/20161.922.081.872.081,473,144
11/8/20161.931.981.911.98374,947
11/7/20162.002.001.931.93685,987
11/4/20161.981.981.891.92494,537
11/3/20162.002.021.921.92546,986
11/2/20161.972.021.972.00643,331
11/1/20162.132.131.972.00519,705
10/31/20162.072.071.931.971,126,320
10/28/20162.072.092.022.05770,245
10/27/20162.232.232.052.091,252,828
10/26/20162.222.282.172.211,456,889
10/25/20162.202.222.162.17793,624
10/24/20162.132.232.132.16714,899
10/21/20162.182.202.152.16481,327
10/20/20162.212.242.172.18578,382
10/19/20162.222.262.192.21526,610
10/18/20162.342.342.162.201,318,932
10/17/20162.392.402.222.25963,962
10/14/20162.202.412.202.321,768,055
10/13/20162.202.202.102.201,103,333
10/12/20162.282.312.202.221,348,052
10/11/20162.412.412.282.29841,067
10/10/20162.462.462.362.40724,972
10/7/20162.462.462.362.38780,285
10/6/20162.442.452.342.441,057,705
10/5/20162.412.492.352.411,097,006
10/4/20162.522.522.332.383,001,172
10/3/20162.212.532.202.494,146,782
9/30/20162.182.252.142.211,059,658
9/29/20162.212.232.112.114,666,334
9/28/20162.192.262.122.182,030,657
9/27/20162.092.242.082.182,530,972
9/26/20162.042.082.002.061,050,394
9/23/20162.032.031.952.00688,485
9/22/20162.102.102.012.02651,690
9/21/20162.022.072.012.07494,562
9/20/20162.042.041.981.99540,872
9/19/20162.002.051.992.02350,833
9/16/20161.982.001.942.00445,760
9/15/20162.042.041.931.96239,948
9/14/20162.012.011.901.92447,861
9/13/20162.002.021.851.921,209,845
9/12/20162.002.042.002.02501,328
9/9/20162.262.262.002.011,113,581
9/8/20162.202.202.092.10475,247
9/7/20162.052.152.052.09628,276
9/6/20162.152.192.082.131,494,792
9/2/20162.102.152.102.14562,135
9/1/20162.162.162.062.10674,827
8/31/20162.062.142.052.08731,546
8/30/20162.122.152.042.07754,831
8/29/20162.112.192.072.121,293,426
8/26/20162.042.172.042.121,203,249
8/25/20162.092.132.022.051,176,103
8/24/20162.092.101.981.991,624,014
8/23/20162.112.142.022.08906,686
8/22/20162.152.181.982.032,510,744
8/19/20162.162.302.102.113,796,756
8/18/20162.122.382.062.1611,818,241
8/17/20161.942.011.911.971,286,139
8/16/20161.911.981.891.961,165,296
8/15/20161.801.961.801.921,039,192
8/12/20161.821.861.791.81537,848
8/11/20161.761.861.751.82768,157
8/10/20161.871.881.771.77902,987
8/9/20161.961.971.841.891,446,113
8/8/20161.982.031.941.97631,852
8/5/20162.012.031.941.99626,210
8/4/20162.002.041.982.00322,721
8/3/20161.912.031.902.00707,782
8/2/20162.072.071.911.961,089,153
8/1/20161.952.041.952.03685,775
7/29/20162.062.071.931.931,113,675
7/28/20162.102.151.922.013,107,695
7/27/20161.902.121.862.045,354,259
7/26/20161.811.841.761.831,107,603
7/25/20161.851.921.771.832,586,264
7/22/20161.701.871.671.812,231,982
7/21/20161.791.811.681.712,054,385
7/20/20161.611.751.611.713,445,365
7/19/20161.851.871.561.578,995,274
7/18/20161.562.011.492.0118,668,454
7/15/20161.371.401.351.39168,910
7/14/20161.401.401.331.38510,136
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center