$1.66 +0.11 (%) Ballard Power Systems Inc - NASDAQ

Jan. 27, 2015 | 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
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
12/30/20142.102.121.962.052,601,033
12/29/20141.882.101.852.072,551,741
12/26/20141.781.901.781.89786,398
12/24/20141.751.781.751.77249,361
12/23/20141.791.831.741.76639,386
12/22/20141.851.861.771.81659,432
12/19/20141.821.871.791.87455,357
12/18/20141.871.921.801.81874,120
12/17/20141.751.841.731.81603,255
12/16/20141.721.751.571.731,230,081
12/15/20141.881.921.721.721,224,966
12/12/20141.901.901.801.861,272,969
12/11/20141.962.011.881.891,030,535
12/10/20142.082.131.951.96948,121
12/9/20142.012.071.962.061,320,795
12/8/20142.082.112.002.041,305,863
12/5/20142.152.202.072.08595,542
12/4/20142.242.302.152.161,109,358
12/3/20142.162.202.102.12855,907
12/2/20142.132.252.132.16784,351
12/1/20142.202.262.122.13920,898
11/28/20142.392.392.122.291,152,079
11/26/20142.402.452.382.38432,833
11/25/20142.382.452.382.40345,999
11/24/20142.402.482.372.40671,038
11/21/20142.472.502.392.42603,873
11/20/20142.352.432.332.43592,965
11/19/20142.432.472.362.39785,070
11/18/20142.362.432.352.411,043,001
11/17/20142.342.402.272.29960,431
11/14/20142.502.522.302.332,326,625
11/13/20142.602.642.502.501,026,870
11/12/20142.732.752.522.552,645,547
11/11/20142.812.852.772.79568,783
11/10/20142.792.882.772.79642,900
11/7/20142.782.872.752.82692,997
11/6/20142.792.852.732.77710,511
11/5/20142.902.912.722.761,069,240
11/4/20143.083.122.822.851,912,684
11/3/20142.783.052.782.953,168,096
10/31/20142.742.802.712.801,719,286
10/30/20142.712.872.692.741,295,240
10/29/20142.772.852.702.781,984,576
10/28/20142.793.002.792.991,275,642
10/27/20142.832.892.752.79595,573
10/24/20142.842.882.822.83533,885
10/23/20142.842.932.792.87810,867
10/22/20142.912.952.802.80496,189
10/21/20142.932.932.852.87649,197
10/20/20142.752.892.702.87694,540
10/17/20142.942.982.742.78803,987
10/16/20142.612.852.612.85781,868
10/15/20142.642.752.612.711,058,266
10/14/20142.552.832.502.741,912,173
10/13/20142.652.732.502.50935,823
10/10/20142.802.862.612.701,591,326
10/9/20143.053.112.812.841,915,685
10/8/20142.913.002.852.971,411,288
10/7/20143.073.072.912.92789,455
10/6/20143.153.153.013.10602,609
10/3/20143.173.173.093.10415,641
10/2/20143.053.142.993.14861,745
10/1/20143.203.232.993.021,336,411
9/30/20143.313.393.223.231,299,082
9/29/20143.173.253.103.182,518,139
9/26/20143.123.203.113.17860,393
9/25/20143.143.163.093.091,152,382
9/24/20143.123.173.043.161,657,869
9/23/20142.973.152.883.103,295,636
9/22/20143.153.172.952.992,475,536
9/19/20143.253.273.133.172,992,944
9/18/20143.223.293.223.26995,318
9/17/20143.353.383.233.23612,348
9/16/20143.223.323.173.281,316,440
9/15/20143.403.443.023.143,764,448
9/12/20143.463.483.403.41768,920
9/11/20143.373.493.373.45648,868
9/10/20143.433.453.373.41728,387
9/9/20143.493.573.413.42857,914
9/8/20143.513.633.513.561,403,183
9/5/20143.543.643.403.541,807,686
9/4/20143.723.783.563.591,231,651
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center