BLDP

Ballard Power Systems, Inc. Historical Stock Prices

$1.885
*  
0.115
6.5%
Get BLDP Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading BLDP now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    BLDP Pre-Market
 
 
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  1.78  1.90  1.78  1.885 786,398
12/26/2014 1.78 1.9 1.78 1.885 786,398
12/24/2014 1.75 1.78 1.75 1.77 249,361
12/23/2014 1.79 1.83 1.739 1.76 639,386
12/22/2014 1.85 1.855 1.77 1.81 659,432
12/19/2014 1.82 1.87 1.79 1.87 455,357
12/18/2014 1.87 1.92 1.8 1.805 874,120
12/17/2014 1.75 1.84 1.73 1.81 603,255
12/16/2014 1.72 1.75 1.57 1.73 1,230,081
12/15/2014 1.88 1.92 1.72 1.72 1,224,966
12/12/2014 1.9 1.9 1.8 1.86 1,272,969
12/11/2014 1.96 2.01 1.88 1.89 1,030,530
12/10/2014 2.08 2.1258 1.95 1.96 948,121
12/09/2014 2.01 2.07 1.96 2.055 1,320,795
12/08/2014 2.08 2.11 2 2.04 1,305,863
12/05/2014 2.15 2.1977 2.07 2.08 595,542
12/04/2014 2.24 2.3 2.15 2.16 1,109,358
12/03/2014 2.16 2.2 2.1 2.12 855,907
12/02/2014 2.13 2.25 2.1299 2.16 784,351
12/01/2014 2.2 2.26 2.12 2.13 920,898
11/28/2014 2.39 2.39 2.12 2.29 1,152,079
11/26/2014 2.4 2.45 2.38 2.38 432,833
11/25/2014 2.38 2.45 2.38 2.4 345,999
11/24/2014 2.4 2.48 2.37 2.4 671,038
11/21/2014 2.47 2.5001 2.39 2.42 603,873
11/20/2014 2.35 2.43 2.33 2.43 592,965
11/19/2014 2.43 2.47 2.3599 2.39 785,070
11/18/2014 2.36 2.43 2.35 2.41 1,038,401
11/17/2014 2.34 2.4 2.2701 2.29 960,431
11/14/2014 2.5 2.52 2.3 2.33 2,323,704
11/13/2014 2.6 2.64 2.5 2.5 1,026,770
11/12/2014 2.73 2.75 2.52 2.55 2,645,547
11/11/2014 2.81 2.85 2.77 2.79 568,783
11/10/2014 2.79 2.8805 2.77 2.79 642,900
11/07/2014 2.78 2.87 2.75 2.815 692,997
11/06/2014 2.79 2.85 2.725 2.77 710,511
11/05/2014 2.9 2.91 2.72 2.76 1,069,240
11/04/2014 3.08 3.12 2.82 2.85 1,912,684
11/03/2014 2.78 3.05 2.78 2.95 3,168,096
10/31/2014 2.74 2.8 2.71 2.8 1,719,246
10/30/2014 2.71 2.87 2.69 2.74 1,294,740
10/29/2014 2.77 2.85 2.7 2.78 1,984,576
10/28/2014 2.79 3 2.79 2.99 1,273,617
10/27/2014 2.83 2.89 2.75 2.79 575,573
10/24/2014 2.84 2.8801 2.82 2.83 531,779
10/23/2014 2.84 2.93 2.79 2.87 810,867
10/22/2014 2.91 2.95 2.8 2.8 496,189
10/21/2014 2.93 2.93 2.85 2.87 649,197
10/20/2014 2.75 2.89 2.7 2.87 694,290
10/17/2014 2.94 2.98 2.74 2.78 803,987
10/16/2014 2.61 2.85 2.61 2.85 781,718
10/15/2014 2.64 2.75 2.61 2.71 1,058,266
10/14/2014 2.55 2.83 2.5 2.74 1,912,173
10/13/2014 2.65 2.73 2.5 2.5 929,823
10/10/2014 2.8 2.86 2.61 2.7 1,591,326
10/09/2014 3.05 3.11 2.81 2.84 1,915,685
10/08/2014 2.91 3 2.85 2.97 1,391,532
10/07/2014 3.07 3.07 2.91 2.92 789,455
10/06/2014 3.15 3.15 3.01 3.1 602,609
10/03/2014 3.17 3.17 3.09 3.1 415,641
10/02/2014 3.05 3.14 2.99 3.14 861,745
10/01/2014 3.2 3.23 2.99 3.02 1,334,411
09/30/2014 3.31 3.39 3.22 3.23 1,299,082
09/29/2014 3.17 3.25 3.1 3.18 2,507,911
09/26/2014 3.12 3.2 3.11 3.17 860,393
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.

Research Brokers before you trade

Want to trade FX?