BLDP

Ballard Power Systems, Inc. Historical Stock Prices

$1.35
*  
0.01
0.75%
Get BLDP Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading BLDP now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    BLDP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.33  1.35  1.30  1.35 309,870
08/31/2015 1.25 1.35 1.25 1.34 344,522
08/28/2015 1.23 1.29 1.21 1.28 525,673
08/27/2015 1.22 1.24 1.18 1.24 487,542
08/26/2015 1.27 1.28 1.15 1.17 650,870
08/25/2015 1.25 1.25 1.17 1.18 445,569
08/24/2015 1.13 1.24 1.07 1.165 860,608
08/21/2015 1.32 1.33 1.21 1.24 730,214
08/20/2015 1.3 1.33 1.3 1.31 342,145
08/19/2015 1.31 1.35 1.3 1.33 211,465
08/18/2015 1.31 1.35 1.31 1.34 139,713
08/17/2015 1.35 1.35 1.31 1.33 136,763
08/14/2015 1.29 1.34 1.29 1.34 277,236
08/13/2015 1.32 1.33 1.2601 1.27 171,159
08/12/2015 1.31 1.33 1.28 1.31 247,155
08/11/2015 1.31 1.34 1.3 1.31 176,290
08/10/2015 1.3 1.33 1.27 1.33 325,261
08/07/2015 1.27 1.31 1.25 1.27 319,042
08/06/2015 1.36 1.37 1.27 1.27 760,587
08/05/2015 1.33 1.35 1.32 1.33 335,030
08/04/2015 1.31 1.34 1.3 1.33 350,860
08/03/2015 1.4 1.4 1.27 1.34 1,183,788
07/31/2015 1.36 1.4 1.34 1.35 735,009
07/30/2015 1.42 1.44 1.37 1.39 221,027
07/29/2015 1.38 1.46 1.32 1.44 705,307
07/28/2015 1.44 1.44 1.3659 1.4 558,893
07/27/2015 1.43 1.43 1.33 1.34 1,014,686
07/24/2015 1.51 1.51 1.43 1.44 500,288
07/23/2015 1.52 1.54 1.48 1.49 428,581
07/22/2015 1.6 1.62 1.5 1.54 980,663
07/21/2015 1.52 1.52 1.43 1.51 635,665
07/20/2015 1.5 1.56 1.465 1.49 554,096
07/17/2015 1.52 1.54 1.49 1.5 538,956
07/16/2015 1.63 1.63 1.49 1.54 1,257,168
07/15/2015 1.66 1.663 1.57 1.58 1,209,021
07/14/2015 1.46 1.61 1.46 1.6 1,878,827
07/13/2015 1.45 1.47 1.4 1.44 799,211
07/10/2015 1.43 1.44 1.4 1.43 1,020,591
07/09/2015 1.47 1.49 1.38 1.42 1,653,923
07/08/2015 1.61 1.61 1.21 1.36 8,527,840
07/07/2015 1.68 1.6801 1.58 1.6 1,532,836
07/06/2015 1.75 1.75 1.62 1.64 1,491,858
07/02/2015 1.77 1.83 1.685 1.7 2,905,361
07/01/2015 1.71 1.72 1.63 1.72 9,001,110
06/30/2015 2.14 2.14 2.04 2.09 668,934
06/29/2015 2.23 2.23 2.08 2.14 781,097
06/26/2015 2.18 2.2 2.15 2.19 310,512
06/25/2015 2.25 2.26 2.16 2.17 582,157
06/24/2015 2.21 2.25 2.21 2.22 182,399
06/23/2015 2.2 2.25 2.15 2.23 358,719
06/22/2015 2.25 2.2699 2.2 2.21 374,918
06/19/2015 2.33 2.33 2.23 2.24 596,860
06/18/2015 2.31 2.39 2.31 2.33 614,399
06/17/2015 2.27 2.3201 2.24 2.27 450,402
06/16/2015 2.44 2.44 2.29 2.3 943,004
06/15/2015 2.44 2.49 2.38 2.41 1,067,169
06/12/2015 2.32 2.51 2.32 2.44 2,462,646
06/11/2015 2.38 2.385 2.32 2.35 604,814
06/10/2015 2.5 2.5 2.34 2.35 2,097,104
06/09/2015 2.32 2.39 2.2 2.27 2,032,833
06/08/2015 2.31 2.46 2.23 2.34 8,258,175
06/05/2015 2.08 2.14 2.07 2.1 385,316
06/04/2015 2.14 2.14 2.07 2.11 827,049
06/03/2015 2.07 2.12 2.07 2.12 315,714
06/02/2015 2.07 2.12 2.05 2.07 704,779
06/01/2015 2.09 2.09 2.05 2.05 289,422
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?