Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ballard Power Sys (NQ: BLDP )

2.600 +0.130 (+5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 3.030 3.074 3.000 3.010 265,300 +0.00(+0.00%)
Mar 28, 2019 3.010 3.120 3.010 3.010 473,923 -0.01(-0.33%)
Mar 27, 2019 3.000 3.030 2.970 3.020 353,759 -0.02(-0.66%)
Mar 26, 2019 3.080 3.080 2.990 3.040 334,370 +0.02(+0.66%)
Mar 25, 2019 3.010 3.060 2.935 3.020 684,065 -0.05(-1.63%)
Mar 22, 2019 3.150 3.150 2.990 3.070 634,500 -0.07(-2.23%)
Mar 21, 2019 3.260 3.260 3.130 3.140 339,014 -0.13(-3.98%)
Mar 20, 2019 3.270 3.290 3.150 3.270 867,837 +0.00(+0.00%)
Mar 19, 2019 3.220 3.320 3.200 3.270 1,116,707 +0.07(+2.19%)
Mar 18, 2019 3.080 3.200 3.070 3.200 744,333 +0.14(+4.58%)
Mar 15, 2019 3.150 3.170 3.030 3.060 599,500 -0.07(-2.24%)
Mar 14, 2019 3.090 3.220 3.090 3.130 741,472 -0.07(-2.19%)
Mar 13, 2019 3.240 3.270 3.170 3.200 559,192 -0.03(-0.93%)
Mar 12, 2019 3.190 3.270 3.140 3.230 688,811 +0.12(+3.86%)
Mar 11, 2019 2.940 3.160 2.940 3.110 963,650 +0.14(+4.71%)
Mar 08, 2019 3.030 3.090 2.930 2.970 623,500 -0.12(-3.88%)
Mar 07, 2019 2.980 3.090 2.850 3.090 1,540,709 -0.22(-6.65%)
Mar 06, 2019 3.390 3.390 3.280 3.310 637,526 -0.07(-2.07%)
Mar 05, 2019 3.450 3.460 3.360 3.380 606,233 -0.05(-1.46%)
Mar 04, 2019 3.600 3.640 3.400 3.430 1,189,711 -0.16(-4.46%)
Mar 01, 2019 3.650 3.650 3.510 3.590 690,200 +0.01(+0.28%)
Feb 28, 2019 3.610 3.700 3.570 3.580 396,712 -0.01(-0.28%)
Feb 27, 2019 3.590 3.630 3.560 3.590 251,529 -0.01(-0.28%)
Feb 26, 2019 3.540 3.630 3.530 3.600 426,179 +0.03(+0.84%)
Feb 25, 2019 3.650 3.659 3.520 3.570 447,300 -0.06(-1.65%)
Feb 22, 2019 3.560 3.630 3.550 3.630 364,400 +0.07(+1.97%)
Feb 21, 2019 3.750 3.760 3.520 3.560 901,159 -0.19(-5.07%)
Feb 20, 2019 3.640 3.750 3.600 3.750 906,589 +0.15(+4.17%)
Feb 19, 2019 3.590 3.600 3.530 3.600 711,954 +0.04(+1.12%)
Feb 15, 2019 3.530 3.560 3.470 3.560 520,400 +0.00(+0.00%)
Feb 14, 2019 3.370 3.630 3.370 3.560 1,640,000 +0.16(+4.71%)
Feb 13, 2019 3.400 3.420 3.330 3.400 307,525 -0.04(-1.16%)
Feb 12, 2019 3.410 3.460 3.370 3.440 541,149 +0.10(+2.99%)
Feb 11, 2019 3.200 3.390 3.180 3.340 457,408 +0.15(+4.70%)
Feb 08, 2019 3.230 3.310 3.165 3.190 243,800 -0.05(-1.54%)
Feb 07, 2019 3.370 3.400 3.200 3.240 550,837 -0.16(-4.71%)
Feb 06, 2019 3.410 3.420 3.340 3.400 386,029 -0.04(-1.16%)
Feb 05, 2019 3.440 3.490 3.400 3.440 234,483 +0.01(+0.29%)
Feb 04, 2019 3.430 3.490 3.390 3.430 298,108 -0.04(-1.15%)
Feb 01, 2019 3.470 3.540 3.380 3.470 622,200 -0.02(-0.57%)
Jan 31, 2019 3.460 3.550 3.430 3.490 507,558 +0.04(+1.16%)
Jan 30, 2019 3.590 3.610 3.400 3.450 686,072 -0.09(-2.54%)
Jan 29, 2019 3.550 3.630 3.480 3.540 1,155,773 +0.07(+2.02%)
Jan 28, 2019 3.290 3.510 3.280 3.470 1,178,839 +0.22(+6.77%)
Jan 25, 2019 3.200 3.300 3.130 3.250 898,000 +0.05(+1.56%)
Jan 24, 2019 3.150 3.200 3.130 3.200 219,929 +0.04(+1.27%)
Jan 23, 2019 3.100 3.180 3.100 3.160 287,620 +0.07(+2.27%)
Jan 22, 2019 3.180 3.180 3.050 3.090 413,583 -0.06(-1.90%)
Jan 18, 2019 3.230 3.230 3.110 3.150 388,500 -0.05(-1.56%)
Jan 17, 2019 3.140 3.210 3.100 3.200 418,673 +0.04(+1.27%)
Jan 16, 2019 3.200 3.230 3.120 3.160 303,130 -0.04(-1.25%)
Jan 15, 2019 3.190 3.200 3.140 3.200 278,506 +0.02(+0.63%)
Jan 14, 2019 3.060 3.200 3.050 3.180 568,568 +0.09(+2.91%)
Jan 11, 2019 3.170 3.200 3.050 3.090 518,800 -0.08(-2.52%)
Jan 10, 2019 3.190 3.200 3.100 3.170 478,318 -0.03(-0.94%)
Jan 09, 2019 3.190 3.250 3.130 3.200 721,267 +0.02(+0.63%)
Jan 08, 2019 3.210 3.250 3.150 3.180 990,743 +0.01(+0.32%)
Jan 07, 2019 3.000 3.170 3.000 3.170 946,164 +0.19(+6.38%)
Jan 04, 2019 2.770 2.980 2.770 2.980 999,000 +0.21(+7.58%)
Jan 03, 2019 2.750 2.785 2.680 2.770 589,058 +0.06(+2.21%)
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.