Ballard Power Sys (NQ: BLDP )

2.630 -0.060 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 2.660 2.700 2.600 2.630 2,733,018 -0.06(-2.23%)
Apr 18, 2024 2.740 2.780 2.670 2.690 1,502,015 -0.03(-1.10%)
Apr 17, 2024 2.740 2.760 2.670 2.720 2,105,294 +0.00(+0.00%)
Apr 16, 2024 2.780 2.800 2.710 2.720 3,139,922 -0.07(-2.51%)
Apr 15, 2024 2.940 2.965 2.760 2.790 2,590,482 -0.15(-5.10%)
Apr 12, 2024 3.030 3.100 2.940 2.940 1,883,645 -0.14(-4.55%)
Apr 11, 2024 3.160 3.205 3.040 3.080 1,421,738 -0.07(-2.22%)
Apr 10, 2024 3.110 3.180 3.070 3.150 2,326,358 -0.11(-3.37%)
Apr 09, 2024 3.180 3.380 3.175 3.260 4,458,630 +0.12(+3.82%)
Apr 08, 2024 3.170 3.228 3.090 3.140 1,757,658 -0.01(-0.32%)
Apr 05, 2024 3.170 3.225 3.100 3.150 1,981,205 -0.04(-1.25%)
Apr 04, 2024 3.270 3.365 3.150 3.190 4,105,510 -0.05(-1.54%)
Apr 03, 2024 3.130 3.240 3.070 3.240 2,821,504 +0.11(+3.51%)
Apr 02, 2024 3.190 3.226 3.090 3.130 4,361,611 -0.14(-4.28%)
Apr 01, 2024 3.130 3.310 3.005 3.270 16,927,480 +0.49(+17.63%)
Mar 28, 2024 2.800 2.810 2.810 2.780 2,250,869 +0.00(+0.00%)
Mar 27, 2024 2.710 2.800 2.665 2.780 2,495,848 +0.12(+4.51%)
Mar 26, 2024 2.740 2.770 2.660 2.660 1,667,070 -0.06(-2.21%)
Mar 25, 2024 2.760 2.869 2.720 2.720 1,831,493 -0.05(-1.81%)
Mar 22, 2024 2.830 2.835 2.750 2.770 1,808,032 -0.08(-2.81%)
Mar 21, 2024 2.860 2.900 2.810 2.850 2,233,107 +0.00(+0.00%)
Mar 20, 2024 2.720 2.890 2.660 2.850 3,225,632 +0.10(+3.64%)
Mar 19, 2024 2.700 2.760 2.680 2.750 2,347,943 +0.01(+0.36%)
Mar 18, 2024 2.780 2.810 2.715 2.740 2,085,869 -0.04(-1.44%)
Mar 15, 2024 2.740 2.800 2.660 2.780 3,827,910 +0.05(+1.83%)
Mar 14, 2024 2.830 2.835 2.700 2.730 4,462,200 -0.06(-2.15%)
Mar 13, 2024 2.850 2.880 2.745 2.790 5,327,589 -0.08(-2.96%)
Mar 12, 2024 3.020 3.020 2.820 2.875 3,119,501 -0.12(-4.17%)
Mar 11, 2024 3.360 3.360 2.970 3.000 5,661,199 -0.31(-9.37%)
Mar 08, 2024 3.240 3.370 3.240 3.310 4,407,635 +0.07(+2.16%)
Mar 07, 2024 3.250 3.290 3.210 3.240 1,841,907 +0.00(+0.00%)
Mar 06, 2024 3.200 3.320 3.190 3.240 2,805,131 +0.09(+2.86%)
Mar 05, 2024 3.170 3.230 3.120 3.150 3,008,769 -0.05(-1.56%)
Mar 04, 2024 3.220 3.240 3.130 3.200 2,091,118 -0.02(-0.62%)
Mar 01, 2024 3.080 3.290 3.060 3.220 2,970,112 +0.08(+2.55%)
Feb 29, 2024 3.110 3.260 3.090 3.140 3,762,983 +0.09(+2.95%)
Feb 28, 2024 3.060 3.115 3.040 3.050 2,220,784 -0.06(-1.93%)
Feb 27, 2024 2.970 3.110 2.950 3.110 3,318,974 +0.18(+6.14%)
Feb 26, 2024 2.910 2.980 2.870 2.930 1,595,321 +0.00(+0.00%)
Feb 23, 2024 2.980 3.015 2.870 2.930 2,094,184 -0.06(-2.01%)
Feb 22, 2024 3.090 3.100 2.980 2.990 3,517,526 -0.08(-2.61%)
Feb 21, 2024 3.050 3.115 3.020 3.070 1,527,517 -0.04(-1.29%)
Feb 20, 2024 3.170 3.190 3.070 3.110 2,732,774 -0.13(-4.01%)
Feb 16, 2024 3.200 3.270 3.150 3.240 1,836,065 -0.02(-0.61%)
Feb 15, 2024 3.240 3.325 3.215 3.260 2,380,825 +0.02(+0.62%)
Feb 14, 2024 3.090 3.250 3.085 3.240 2,552,207 +0.17(+5.54%)
Feb 13, 2024 3.200 3.210 3.030 3.070 2,307,158 -0.26(-7.81%)
Feb 12, 2024 3.230 3.395 3.220 3.330 3,419,690 +0.10(+3.10%)
Feb 09, 2024 3.150 3.260 3.130 3.230 1,945,677 +0.08(+2.54%)
Feb 08, 2024 3.100 3.190 3.080 3.150 1,621,535 +0.02(+0.64%)
Feb 07, 2024 3.180 3.240 3.105 3.130 2,521,441 -0.04(-1.26%)
Feb 06, 2024 3.000 3.180 2.965 3.170 2,332,934 +0.15(+4.97%)
Feb 05, 2024 3.200 3.200 2.960 3.020 3,594,427 -0.25(-7.65%)
Feb 02, 2024 3.320 3.320 3.185 3.270 2,555,173 -0.08(-2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.