$1.35 -0.05 (%) Ballard Power Systems Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLDP historical data

Date Open High Low Close Volume
2/5/20161.431.431.301.35373,963
2/4/20161.331.431.331.40468,540
2/3/20161.301.361.291.33678,889
2/2/20161.341.351.281.30501,926
2/1/20161.361.391.291.36445,717
1/29/20161.301.361.301.33240,573
1/28/20161.311.361.301.30186,480
1/27/20161.351.351.311.31201,542
1/26/20161.321.351.301.30304,129
1/25/20161.341.351.301.31312,807
1/22/20161.401.421.291.361,307,748
1/21/20161.191.251.161.23690,317
1/20/20161.201.241.111.201,418,274
1/19/20161.251.281.211.23569,047
1/15/20161.251.271.201.27553,860
1/14/20161.251.291.231.26466,074
1/13/20161.281.301.241.25418,212
1/12/20161.311.381.251.26914,241
1/11/20161.351.391.281.32494,052
1/8/20161.331.401.331.33743,616
1/7/20161.361.361.301.31616,732
1/6/20161.451.451.371.39668,566
1/5/20161.491.521.451.46297,304
1/4/20161.461.551.451.52724,196
12/31/20151.641.671.521.56898,503
12/30/20151.611.681.581.633,456,932
12/29/20151.501.601.431.581,862,102
12/28/20151.381.591.381.552,387,661
12/24/20151.331.391.331.37539,141
12/23/20151.321.381.321.37516,222
12/22/20151.311.351.281.35496,515
12/21/20151.221.331.221.301,079,469
12/18/20151.201.221.171.22638,065
12/17/20151.281.281.201.20496,069
12/16/20151.191.281.191.27812,708
12/15/20151.211.211.171.18470,550
12/14/20151.191.231.161.19389,748
12/11/20151.181.201.171.18298,548
12/10/20151.241.241.171.19562,998
12/9/20151.201.241.191.23301,296
12/8/20151.191.201.161.17455,677
12/7/20151.231.241.191.19577,537
12/4/20151.281.301.201.22871,763
12/3/20151.271.301.271.29372,179
12/2/20151.261.321.261.28413,755
12/1/20151.301.321.261.30623,484
11/30/20151.371.391.251.271,381,419
11/27/20151.381.381.341.36355,017
11/25/20151.361.421.341.39627,236
11/24/20151.291.351.281.35302,522
11/23/20151.361.361.281.30900,013
11/20/20151.361.391.341.34519,513
11/19/20151.371.401.331.39483,496
11/18/20151.381.381.311.34408,325
11/17/20151.451.451.311.361,110,751
11/16/20151.441.481.421.45319,627
11/13/20151.511.511.431.47396,005
11/12/20151.481.531.461.49421,635
11/11/20151.531.591.491.51497,597
11/10/20151.601.631.481.511,115,780
11/9/20151.601.641.571.58687,670
11/6/20151.601.631.461.581,201,170
11/5/20151.671.681.611.62568,285
11/4/20151.731.751.681.71448,471
11/3/20151.671.751.641.681,276,213
11/2/20151.531.701.511.631,949,783
10/30/20151.511.541.481.51595,528
10/29/20151.521.541.481.53456,282
10/28/20151.511.541.481.50610,110
10/27/20151.581.581.481.50492,976
10/26/20151.501.571.451.54867,281
10/23/20151.491.491.411.45499,705
10/22/20151.511.511.451.47262,128
10/21/20151.491.521.461.48211,925
10/20/20151.501.521.461.48299,163
10/19/20151.491.541.461.50574,507
10/16/20151.531.561.491.56499,136
10/15/20151.541.591.541.56507,551
10/14/20151.511.561.501.55424,016
10/13/20151.451.581.451.51726,402
10/12/20151.541.561.421.49675,178
10/9/20151.591.601.531.55900,042
10/8/20151.501.621.461.542,143,903
10/7/20151.441.481.411.48851,792
10/6/20151.421.421.361.40791,439
10/5/20151.291.381.281.371,317,684
10/2/20151.201.281.191.28593,659
10/1/20151.251.251.201.23330,446
9/30/20151.151.241.121.201,057,761
9/29/20151.221.271.121.131,807,920
9/28/20151.351.361.211.222,833,291
9/25/20151.161.191.151.17648,989
9/24/20151.201.211.121.14753,439
9/23/20151.211.231.171.17518,364
9/22/20151.251.261.201.23588,614
9/21/20151.291.341.251.261,027,170
9/18/20151.291.301.251.26384,172
9/17/20151.281.321.251.26463,083
9/16/20151.271.301.261.30279,108
9/15/20151.341.391.251.271,089,040
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center