Home > Quotes > BLDP > Historical Prices
BLDP

Ballard Power Systems, Inc. Historical Stock Prices

$1.68
*  
0.06
  negative  
3.45%
Get BLDP Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  1.71  1.77  1.66  1.68 803,742
06/19/2013 1.71 1.77 1.66 1.68 803,742
06/18/2013 1.76 1.82 1.72 1.74 745,084
06/17/2013 1.9 1.9 1.76 1.8 643,430
06/14/2013 1.85 1.93 1.75 1.8 733,154
06/13/2013 1.9 1.98 1.8 1.84 1,343,951
06/12/2013 2.01 2.02 1.89 1.99 1,241,925
06/11/2013 1.97 2.04 1.9 1.96 2,012,254
06/10/2013 2 2.11 1.91 1.97 2,875,538
06/07/2013 1.68 1.92 1.63 1.89 2,645,875
06/06/2013 1.57 1.68 1.56 1.62 798,708
06/05/2013 1.62 1.634 1.47 1.55 1,534,016
06/04/2013 1.79 1.84 1.58 1.65 1,236,876
06/03/2013 1.75 1.85 1.7 1.75 1,909,954
05/31/2013 1.65 1.75 1.58 1.71 2,638,569
05/30/2013 2.15 2.15 1.66 1.76 5,008,239
05/29/2013 1.95 2.39 1.82 2.02 14,198,750
05/28/2013 1.52 1.83 1.43 1.83 8,125,966
05/24/2013 1.21 1.4 1.19 1.39 2,917,343
05/23/2013 1.16 1.22 1.16 1.2 474,713
05/22/2013 1.22 1.26 1.15 1.16 979,150
05/21/2013 1.15 1.22 1.1101 1.16 819,800
05/20/2013 1.07 1.14 1.065 1.11 589,384
05/17/2013 1.11 1.13 1.06 1.07 534,394
05/16/2013 1.15 1.19 1.08 1.1 777,538
05/15/2013 1.23 1.28 1.15 1.16 1,251,015
05/14/2013 1.1 1.21 1.08 1.18 1,274,772
05/13/2013 1.12 1.12 1.06 1.07 623,967
05/10/2013 1.06 1.08 1.03 1.06 317,709
05/09/2013 1.05 1.13 1.02 1.02 635,191
05/08/2013 0.981 1.05 0.981 1 405,845
05/07/2013 1.03 1.05 1.01 1.03 359,676
05/06/2013 1.04 1.06 1.01 1.02 861,212
05/03/2013 1.05 1.059 0.96 0.974 527,936
05/02/2013 0.91 1.05 0.91 1.03 696,420
05/01/2013 0.91 0.96 0.87 0.922 353,712
04/30/2013 0.93 0.9679 0.9047 0.925 381,856
04/29/2013 0.99 0.9987 0.89 0.8998 598,362
04/26/2013 0.95 0.96 0.9225 0.94 198,878
04/25/2013 0.95 0.95 0.92 0.92 168,422
04/24/2013 0.94 0.9638 0.9002 0.933 214,954
04/23/2013 0.9389 0.94 0.8715 0.924 615,313
04/22/2013 0.89 0.92 0.8601 0.903 749,639
04/19/2013 0.82 0.848 0.7899 0.831 432,654
04/18/2013 0.76 0.8151 0.76 0.7934 235,608
04/17/2013 0.8 0.815 0.7644 0.78 233,792
04/16/2013 0.838 0.838 0.7951 0.8005 335,300
04/15/2013 0.87 0.8883 0.7923 0.8 713,057
04/12/2013 0.939 0.95 0.8625 0.87 955,352
04/11/2013 0.91 0.945 0.9 0.93 422,825
04/10/2013 0.9125 0.972 0.9125 0.9453 217,981
04/09/2013 1 1.01 0.945 0.95 285,836
04/08/2013 0.98 1.01 0.9318 0.9799 514,312
04/05/2013 0.92 0.96 0.9048 0.96 269,857
04/04/2013 0.912 0.96 0.912 0.9204 497,389
04/03/2013 0.97 0.99 0.92 0.925 447,732
04/02/2013 1 1.03 0.951 0.9609 857,859
04/01/2013 1.03 1.06 1.02 1.02 301,941
03/28/2013 1 1.08 1 1.03 787,700
03/27/2013 1 1.01 0.97 1 1,142,712
03/26/2013 1.06 1.1 0.9727 0.995 1,236,032
03/25/2013 1.1 1.13 1.05 1.06 823,670
03/22/2013 1.14 1.14 1.06 1.07 1,232,242
03/21/2013 1.26 1.26 0.99 1.08 5,578,019
03/20/2013 1.39 1.4 1.31 1.36 484,213
03/19/2013 1.37 1.39 1.3 1.34 572,637
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.