$2.10 +0.03 (%) Ballard Power Systems Inc - NASDAQ

May. 27, 2015 | 09:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLDP historical data

Date Open High Low Close Volume
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
4/9/20152.232.272.162.25921,050
4/8/20152.312.332.202.23975,023
4/7/20152.352.452.292.313,232,146
4/6/20152.082.202.082.16622,578
4/2/20152.092.132.062.11602,651
4/1/20152.112.112.012.02356,864
3/31/20152.002.112.002.10613,627
3/30/20152.032.052.002.02569,866
3/27/20152.062.082.002.03611,928
3/26/20152.042.102.042.05483,146
3/25/20152.082.132.022.05612,322
3/24/20152.122.142.022.09676,190
3/23/20152.082.152.062.09419,782
3/20/20152.092.142.062.06615,631
3/19/20152.102.202.072.07851,473
3/18/20152.012.111.962.11591,888
3/17/20152.052.061.952.011,037,650
3/16/20152.122.152.082.08781,232
3/13/20152.182.232.112.13825,862
3/12/20152.222.282.182.22787,243
3/11/20152.182.262.152.22744,275
3/10/20152.202.242.142.22705,921
3/9/20152.322.322.202.23812,978
3/6/20152.362.412.282.291,031,677
3/5/20152.282.362.272.35696,070
3/4/20152.282.322.252.27818,185
3/3/20152.382.402.312.33736,067
3/2/20152.362.422.212.371,479,415
2/27/20152.372.382.192.292,470,422
2/26/20152.512.542.352.364,043,213
2/25/20152.792.832.652.742,003,894
2/24/20152.612.752.462.711,992,837
2/23/20152.722.782.602.605,441,448
2/20/20152.422.482.372.411,783,131
2/19/20152.502.602.432.483,003,356
2/18/20152.682.712.512.582,149,880
2/17/20152.652.832.602.683,353,846
2/13/20152.762.792.602.664,876,111
2/12/20152.923.102.752.9215,795,733
2/11/20152.512.782.352.7131,399,569
2/10/20151.701.711.661.69513,834
2/9/20151.741.751.661.66494,341
2/6/20151.701.771.701.72699,354
2/5/20151.641.711.601.71586,181
2/4/20151.701.711.621.63518,013
2/3/20151.661.711.631.68896,387
2/2/20151.581.641.531.61363,952
1/30/20151.551.611.551.55420,383
1/29/20151.621.671.551.61730,533
1/28/20151.731.741.531.541,227,525
1/27/20151.561.701.531.661,136,082
1/26/20151.521.631.501.551,312,937
1/23/20151.511.531.471.50477,998
1/22/20151.471.591.451.481,428,627
1/21/20151.541.551.411.461,621,900
1/20/20151.651.651.461.481,183,731
1/16/20151.601.601.561.57804,775
1/15/20151.761.761.591.611,663,204
1/14/20151.701.761.691.75506,264
1/13/20151.721.751.711.72519,916
1/12/20151.771.781.711.75327,631
1/9/20151.781.801.751.77332,539
1/8/20151.721.801.721.79429,560
1/7/20151.761.791.721.73411,631
1/6/20151.801.801.691.74690,389
1/5/20151.821.821.761.79664,169
1/2/20151.841.881.771.831,275,346
12/31/20142.052.071.961.98855,769
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center