Ballard Power Systems Inc $4.16

down -0.22


30/7/2014 04:00 PM  |  NASDAQ : BLDP  
Industries : Industrial / Industrial Electrical Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLDP historical data

Date Open High Low Close Volume
7/30/20144.384.414.114.164,000,607
7/29/20144.454.494.364.385,062,828
7/28/20144.134.394.134.324,930,077
7/25/20144.064.154.004.141,465,630
7/24/20144.244.284.044.072,610,486
7/23/20144.354.424.164.255,572,573
7/22/20144.244.474.094.159,951,743
7/21/20143.994.253.874.147,056,791
7/18/20143.714.003.713.942,479,589
7/17/20143.823.873.703.721,357,067
7/16/20144.104.153.883.882,079,218
7/15/20143.914.143.914.024,856,259
7/14/20143.763.823.693.711,095,805
7/11/20143.753.883.683.731,333,526
7/10/20143.753.803.653.721,518,741
7/9/20143.893.953.843.881,028,844
7/8/20144.064.063.823.902,331,669
7/7/20144.204.204.064.091,298,685
7/3/20144.124.204.094.191,273,573
7/2/20144.234.304.104.132,237,255
7/1/20144.134.474.044.266,630,177
6/30/20144.174.224.104.121,782,380
6/27/20144.154.234.054.162,317,819
6/26/20144.054.213.944.133,543,955
6/25/20143.924.083.924.051,924,394
6/24/20144.244.253.883.923,446,742
6/23/20144.334.354.144.232,746,932
6/20/20144.154.394.084.274,867,081
6/19/20144.454.523.974.0213,832,476
6/18/20143.604.193.564.1510,467,534
6/17/20143.293.603.213.563,673,919
6/16/20143.373.433.263.301,534,900
6/13/20143.343.423.323.401,012,349
6/12/20143.343.453.293.341,727,237
6/11/20143.463.503.313.382,656,405
6/10/20143.553.633.473.502,056,118
6/9/20143.653.693.533.583,190,272
6/6/20143.713.783.643.681,934,958
6/5/20143.673.753.533.691,756,139
6/4/20143.743.823.603.643,777,157
6/3/20143.823.953.703.934,239,568
6/2/20143.863.903.703.824,091,964
5/30/20143.733.833.533.812,864,924
5/29/20143.884.073.683.706,311,854
5/28/20143.283.913.283.889,735,827
5/27/20143.203.283.183.261,091,294
5/23/20143.253.293.133.202,489,264
5/22/20143.303.313.223.281,621,211
5/21/20143.343.363.213.292,020,340
5/20/20143.323.433.253.323,118,589
5/19/20143.353.493.303.414,738,255
5/16/20143.063.382.993.288,241,266
5/15/20143.053.102.953.073,477,950
5/14/20143.083.233.003.023,864,107
5/13/20143.103.303.053.196,061,849
5/12/20142.933.032.883.002,178,504
5/9/20143.083.102.832.893,082,267
5/8/20143.033.182.973.033,264,611
5/7/20143.093.112.903.003,974,757
5/6/20143.223.242.983.084,771,734
5/5/20143.493.553.303.343,261,627
5/2/20143.643.733.563.571,845,817
5/1/20143.593.793.543.743,014,266
4/30/20143.653.703.523.662,592,203
4/29/20143.873.953.363.709,932,440
4/28/20144.294.463.874.098,395,603
4/25/20144.254.354.044.177,081,936
4/24/20144.034.133.863.973,306,145
4/23/20143.884.073.853.952,365,060
4/22/20144.094.093.863.963,173,691
4/21/20143.934.283.804.059,184,853
4/17/20143.673.873.583.784,036,938
4/16/20143.733.763.523.662,460,167
4/15/20143.903.973.413.655,711,812
4/14/20144.054.103.823.893,784,343
4/11/20143.994.013.803.936,110,336
4/10/20144.214.314.054.144,438,409
4/9/20144.304.344.114.203,674,510
4/8/20144.074.323.954.306,618,686
4/7/20144.264.273.903.947,362,365
4/4/20144.544.604.204.336,905,586
4/3/20144.764.804.414.539,247,515
4/2/20144.585.174.544.8726,375,127
4/1/20144.374.554.254.497,313,413
3/31/20144.394.544.254.407,888,061
3/28/20144.394.474.164.297,151,289
3/27/20144.334.494.044.388,225,047
3/26/20144.865.064.154.1723,224,068
3/25/20144.185.404.095.4025,674,800
3/24/20144.424.554.014.097,629,030
3/21/20144.224.393.844.3315,524,429
3/20/20144.654.814.254.329,220,650
3/19/20144.704.984.584.6610,944,174
3/18/20145.035.144.744.7613,773,558
3/17/20146.046.054.935.1917,121,425
3/14/20145.716.245.315.6919,760,526
3/13/20145.886.395.475.9831,025,552
3/12/20144.935.764.165.3632,689,865
3/11/20147.618.385.015.1075,017,882
3/10/20145.967.385.646.8851,612,557
Trading Center