BALLARD PWR SYS Historical Stock Price

Below is the stock price history for Ballard Pwr Sys BLDP. Data is recorded each day for the historical open, high, low, close and volume. The Ballard Pwr Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ballard Pwr Sys Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 4.69 4.69 4.57 4.66 128,324
2017-11-16 4.68 4.83 4.665 4.69 160,412
2017-11-15 4.65 4.77 4.55 4.61 238,523
2017-11-14 5.10 5.11 4.93 4.94 178,138
2017-11-13 5.13 5.14 4.865 4.865 109,001
2017-11-10 5.14 5.22 5.06 5.11 91,849
2017-11-09 5.29 5.29 4.99 5.02 178,526
2017-11-08 5.60 5.60 5.20 5.25 282,593
2017-11-07 5.93 5.93 5.44 5.52 199,576
2017-11-06 5.68 5.89 5.67 5.855 199,067
2017-11-03 5.84 5.86 5.49 5.635 386,865
2017-11-02 5.21 5.63 5.21 5.61 700,053
2017-11-01 4.98 5.12 4.98 5.075 197,267
2017-10-31 5.00 5.01 4.96 4.995 107,027
2017-10-30 4.92 4.935 4.85 4.90 100,230
2017-10-27 4.78 4.895 4.78 4.89 76,673
2017-10-26 4.77 4.855 4.76 4.77 117,614
2017-10-25 4.97 4.97 4.74 4.78 159,669
2017-10-24 5.00 5.04 4.915 5.02 72,916
2017-10-23 5.06 5.10 4.91 4.92 117,592
2017-10-20 4.92 5.06 4.87 4.975 82,629
2017-10-19 4.97 4.97 4.77 4.92 151,272
2017-10-18 5.01 5.075 4.95 5.035 82,659
2017-10-17 4.96 5.03 4.89 4.955 99,750
2017-10-16 5.28 5.28 4.96 4.985 119,289
2017-10-13 5.20 5.27 5.135 5.135 83,545
2017-10-12 5.18 5.23 5.13 5.15 97,022
2017-10-11 5.43 5.43 5.16 5.26 340,543
2017-10-10 5.17 5.37 5.14 5.37 259,057
2017-10-09 5.31 5.48 5.065 5.065 298,392

» More Ballard Pwr Sys Stock Price History

To see other companies like Ballard Pwr Sys (BLDP), view our stock market today for news, and other data.