$1.36 0.00 (%) Ballard Power Systems Inc - NASDAQ

May. 27, 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
5/27/20161.351.361.341.36125,637
5/26/20161.381.381.341.36326,941
5/25/20161.351.381.341.35379,323
5/24/20161.411.411.341.36309,554
5/23/20161.341.411.341.40208,827
5/20/20161.371.371.341.35150,287
5/19/20161.351.361.311.36253,460
5/18/20161.401.401.361.36133,143
5/17/20161.391.401.361.36168,616
5/16/20161.351.381.341.38227,665
5/13/20161.351.391.341.34350,346
5/12/20161.421.421.331.37527,750
5/11/20161.381.391.361.39325,169
5/10/20161.431.431.381.39448,558
5/9/20161.411.461.391.42567,131
5/6/20161.401.441.391.40217,329
5/5/20161.441.451.391.40388,368
5/4/20161.441.471.401.43378,626
5/3/20161.481.481.411.42471,076
5/2/20161.601.611.441.52774,014
4/29/20161.611.641.591.601,099,580
4/28/20161.481.591.461.581,645,998
4/27/20161.441.471.431.46823,614
4/26/20161.441.441.411.42575,078
4/25/20161.431.431.381.39402,963
4/22/20161.431.441.381.42506,107
4/21/20161.381.411.371.41425,483
4/20/20161.381.421.351.37492,666
4/19/20161.401.401.371.37392,367
4/18/20161.351.401.351.39168,214
4/15/20161.381.411.351.37338,160
4/14/20161.421.421.391.40284,318
4/13/20161.361.441.351.40890,620
4/12/20161.341.381.331.37257,886
4/11/20161.341.361.321.34334,410
4/8/20161.351.351.331.33152,479
4/7/20161.341.371.321.34340,008
4/6/20161.351.371.341.35269,493
4/5/20161.381.381.351.36160,314
4/4/20161.391.401.371.38306,750
4/1/20161.391.411.371.39100,973
3/31/20161.401.411.371.40293,824
3/30/20161.371.411.361.41637,936
3/29/20161.351.401.351.38345,989
3/28/20161.371.391.341.38225,963
3/24/20161.321.391.311.38224,058
3/23/20161.411.431.331.34557,406
3/22/20161.421.451.391.40437,251
3/21/20161.431.431.391.39220,499
3/18/20161.411.441.391.43302,726
3/17/20161.391.451.391.42325,984
3/16/20161.381.431.341.40378,334
3/15/20161.421.431.371.40333,552
3/14/20161.421.471.421.43438,295
3/11/20161.421.471.421.45347,372
3/10/20161.451.501.401.43399,702
3/9/20161.461.491.451.47230,708
3/8/20161.471.501.451.48340,537
3/7/20161.441.511.371.51611,974
3/4/20161.501.561.411.42923,472
3/3/20161.481.531.471.51830,847
3/2/20161.381.491.381.48720,771
3/1/20161.421.441.401.41410,276
2/29/20161.331.451.331.42868,655
2/26/20161.331.401.331.36910,790
2/25/20161.281.341.271.33575,408
2/24/20161.311.331.231.33917,135
2/23/20161.281.321.281.31728,465
2/22/20161.311.341.301.31323,997
2/19/20161.351.351.301.32299,126
2/18/20161.301.351.301.34347,741
2/17/20161.321.361.311.32638,167
2/16/20161.271.351.271.34252,034
2/12/20161.271.291.251.28433,000
2/11/20161.261.291.241.27485,456
2/10/20161.301.301.271.30206,675
2/9/20161.291.321.281.29319,866
2/8/20161.311.341.301.32282,017
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center