$1.34 0.00 (%) Ballard Power Systems Inc - NASDAQ

Sep. 1, 2015 | 10:06 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLDP historical data

Date Open High Low Close Volume
8/31/20151.251.351.251.34344,522
8/28/20151.231.291.211.28525,673
8/27/20151.221.241.181.24488,042
8/26/20151.271.281.151.17650,870
8/25/20151.251.251.171.18445,569
8/24/20151.131.241.071.17860,908
8/21/20151.321.331.211.24730,214
8/20/20151.301.331.301.31342,145
8/19/20151.311.351.301.33211,465
8/18/20151.311.351.311.34141,213
8/17/20151.351.351.311.33136,763
8/14/20151.291.341.291.34277,236
8/13/20151.321.331.261.27171,659
8/12/20151.311.331.281.31247,155
8/11/20151.311.341.301.31176,290
8/10/20151.301.331.271.33325,261
8/7/20151.271.311.251.27319,042
8/6/20151.361.371.271.27760,587
8/5/20151.331.351.321.33335,030
8/4/20151.311.341.301.33353,460
8/3/20151.401.401.271.341,183,788
7/31/20151.361.401.341.35776,009
7/30/20151.421.441.371.39222,827
7/29/20151.381.461.321.44705,314
7/28/20151.441.441.371.40611,093
7/27/20151.431.431.331.341,014,686
7/24/20151.511.511.431.44500,288
7/23/20151.521.541.481.49428,581
7/22/20151.601.621.501.54980,663
7/21/20151.521.521.431.51635,665
7/20/20151.501.561.471.49554,096
7/17/20151.521.541.491.50539,056
7/16/20151.631.631.491.541,257,168
7/15/20151.661.661.571.581,209,021
7/14/20151.461.611.461.601,879,827
7/13/20151.451.471.401.44799,211
7/10/20151.431.441.401.431,020,591
7/9/20151.471.491.381.421,653,923
7/8/20151.611.611.211.368,527,840
7/7/20151.681.681.581.601,708,808
7/6/20151.751.751.621.641,491,858
7/2/20151.771.831.691.702,905,361
7/1/20151.711.721.631.729,001,110
6/30/20152.142.142.042.09668,934
6/29/20152.232.232.082.14781,097
6/26/20152.182.202.152.19310,512
6/25/20152.252.262.162.17582,157
6/24/20152.212.252.212.22182,399
6/23/20152.202.252.152.23358,719
6/22/20152.252.272.202.21374,918
6/19/20152.332.332.232.24596,860
6/18/20152.312.392.312.33614,399
6/17/20152.272.322.242.27450,402
6/16/20152.442.442.292.30943,504
6/15/20152.442.492.382.411,067,669
6/12/20152.322.512.322.442,462,646
6/11/20152.382.392.322.35604,814
6/10/20152.502.502.342.352,097,104
6/9/20152.322.392.202.272,032,833
6/8/20152.312.462.232.348,264,175
6/5/20152.082.142.072.10385,316
6/4/20152.142.142.072.11827,049
6/3/20152.072.122.072.12315,914
6/2/20152.072.122.052.07741,779
6/1/20152.092.092.052.05289,422
5/29/20152.102.102.062.09272,103
5/28/20152.072.102.062.09300,880
5/27/20152.092.102.052.09425,644
5/26/20152.092.122.062.07614,272
5/22/20152.132.152.062.09879,580
5/21/20152.072.132.072.13394,845
5/20/20152.082.102.052.07451,706
5/19/20152.132.172.082.10592,887
5/18/20152.152.212.102.11477,784
5/15/20152.162.232.142.16409,403
5/14/20152.222.242.172.19166,276
5/13/20152.162.212.162.19286,450
5/12/20152.162.242.142.15568,424
5/11/20152.102.202.102.18564,427
5/8/20152.112.132.072.11470,761
5/7/20152.162.172.072.11539,394
5/6/20152.222.242.162.18395,650
5/5/20152.212.212.162.19629,911
5/4/20152.262.262.182.19467,307
5/1/20152.262.262.172.20552,465
4/30/20152.302.302.202.23504,498
4/29/20152.062.352.022.292,196,267
4/28/20152.202.282.172.25836,108
4/27/20152.182.192.172.18423,757
4/24/20152.202.232.172.18405,090
4/23/20152.152.232.122.21416,811
4/22/20152.232.232.122.141,105,215
4/21/20152.242.252.192.23776,901
4/20/20152.292.292.232.27533,839
4/17/20152.362.392.242.261,560,484
4/16/20152.442.442.332.35766,920
4/15/20152.352.492.312.402,284,074
4/14/20152.242.342.242.26693,076
4/13/20152.302.312.232.25413,813
4/10/20152.262.292.182.29647,545
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!