Skip to main content

Ballard Power Sys (NQ: BLDP )

2.660 -0.060 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.760 7.900 7.470 7.610 3,556,284 +0.04(+0.53%)
Mar 30, 2020 7.880 7.890 7.550 7.570 2,881,201 -0.13(-1.69%)
Mar 27, 2020 8.000 8.070 7.660 7.700 3,134,400 -0.52(-6.33%)
Mar 26, 2020 8.330 8.490 8.030 8.220 4,641,468 -0.07(-0.84%)
Mar 25, 2020 8.720 8.870 8.250 8.290 5,547,678 +0.00(+0.00%)
Mar 24, 2020 8.390 8.550 8.030 8.290 4,125,721 +0.46(+5.87%)
Mar 23, 2020 7.900 8.080 7.610 7.830 2,420,663 -0.03(-0.38%)
Mar 20, 2020 7.950 8.280 7.460 7.860 4,644,000 +0.37(+4.94%)
Mar 19, 2020 7.180 7.740 6.950 7.490 2,996,206 +0.16(+2.18%)
Mar 18, 2020 7.260 7.710 6.950 7.330 2,782,567 -0.67(-8.38%)
Mar 17, 2020 7.690 8.010 6.990 8.000 4,732,998 +0.15(+1.91%)
Mar 16, 2020 7.200 8.260 7.000 7.850 3,720,705 -0.41(-4.96%)
Mar 13, 2020 8.420 8.605 7.720 8.260 3,784,700 +0.48(+6.17%)
Mar 12, 2020 8.000 8.270 7.550 7.780 4,791,053 -1.19(-13.27%)
Mar 11, 2020 9.220 9.630 8.900 8.970 4,101,607 -1.01(-10.12%)
Mar 10, 2020 9.510 9.980 9.050 9.980 3,583,320 +1.48(+17.41%)
Mar 09, 2020 8.450 9.080 8.110 8.500 3,890,653 -1.22(-12.55%)
Mar 06, 2020 10.03 10.30 9.280 9.720 3,726,000 -0.92(-8.65%)
Mar 05, 2020 9.910 10.96 9.810 10.64 4,480,371 +0.02(+0.19%)
Mar 04, 2020 10.70 10.70 10.08 10.62 3,591,269 +0.37(+3.61%)
Mar 03, 2020 10.60 10.90 9.890 10.25 6,612,689 +0.22(+2.19%)
Mar 02, 2020 9.850 10.07 9.040 10.03 7,710,872 +1.13(+12.70%)
Feb 28, 2020 8.660 9.210 8.330 8.900 6,381,100 +0.46(+5.45%)
Feb 27, 2020 9.050 9.640 8.340 8.440 8,136,395 -2.06(-19.62%)
Feb 26, 2020 10.73 11.16 10.48 10.50 5,038,049 -0.64(-5.75%)
Feb 25, 2020 11.85 11.94 11.00 11.14 4,903,980 -0.01(-0.09%)
Feb 24, 2020 11.30 11.75 10.90 11.15 8,060,541 -1.99(-15.14%)
Feb 21, 2020 13.00 13.35 12.75 13.14 3,519,500 +0.36(+2.82%)
Feb 20, 2020 13.12 13.92 12.10 12.78 7,647,324 -1.36(-9.62%)
Feb 19, 2020 13.12 14.20 13.03 14.14 8,152,852 +1.64(+13.12%)
Feb 18, 2020 11.55 12.54 11.53 12.50 6,620,302 +1.14(+10.04%)
Feb 14, 2020 11.21 11.38 11.02 11.36 1,558,700 +0.19(+1.70%)
Feb 13, 2020 11.15 11.25 10.89 11.17 2,253,991 -0.18(-1.59%)
Feb 12, 2020 11.27 11.41 11.06 11.35 2,028,634 +0.27(+2.44%)
Feb 11, 2020 11.72 11.72 10.65 11.08 4,268,986 -0.34(-2.98%)
Feb 10, 2020 10.86 11.45 10.73 11.42 4,491,240 +0.67(+6.23%)
Feb 07, 2020 10.95 11.06 10.41 10.75 3,696,100 -0.22(-2.01%)
Feb 06, 2020 10.62 11.21 10.45 10.97 4,641,218 +0.34(+3.20%)
Feb 05, 2020 10.74 10.89 10.36 10.63 2,030,923 +0.00(+0.00%)
Feb 04, 2020 10.72 10.89 10.35 10.63 2,975,636 +0.14(+1.33%)
Feb 03, 2020 9.910 10.49 9.860 10.49 2,780,687 +0.62(+6.28%)
Jan 31, 2020 10.02 10.15 9.650 9.870 2,230,800 -0.08(-0.80%)
Jan 30, 2020 9.920 10.15 9.620 9.950 2,250,138 -0.07(-0.70%)
Jan 29, 2020 10.78 10.94 9.720 10.02 5,503,481 -0.31(-3.00%)
Jan 28, 2020 9.540 10.49 9.470 10.33 5,405,984 +1.18(+12.90%)
Jan 27, 2020 9.250 9.340 8.830 9.150 3,138,176 -0.55(-5.67%)
Jan 24, 2020 9.660 9.840 9.270 9.700 4,494,300 +0.75(+8.38%)
Jan 23, 2020 8.900 9.100 8.680 8.950 6,520,965 -1.05(-10.50%)
Jan 22, 2020 11.15 11.38 9.530 10.00 7,026,619 -0.96(-8.76%)
Jan 21, 2020 11.27 11.59 10.58 10.96 6,425,770 -1.08(-8.97%)
Jan 17, 2020 11.22 12.13 11.08 12.04 6,752,400 +0.98(+8.86%)
Jan 16, 2020 10.98 11.32 10.48 11.06 5,342,852 +0.44(+4.14%)
Jan 15, 2020 10.33 10.69 10.02 10.62 3,327,325 +0.25(+2.41%)
Jan 14, 2020 10.23 10.39 9.380 10.37 7,490,745 +0.56(+5.71%)
Jan 13, 2020 9.760 10.93 9.520 9.810 12,256,618 +0.74(+8.16%)
Jan 10, 2020 8.670 9.200 8.600 9.070 3,309,600 +0.48(+5.59%)
Jan 09, 2020 8.540 8.600 8.350 8.590 2,562,306 +0.39(+4.76%)
Jan 08, 2020 8.240 8.380 8.150 8.200 1,756,565 +0.05(+0.61%)
Jan 07, 2020 8.440 8.470 8.090 8.150 2,704,233 -0.15(-1.81%)
Jan 06, 2020 7.730 8.390 7.680 8.300 3,192,007 +0.49(+6.27%)
Jan 03, 2020 7.680 8.024 7.640 7.810 1,984,600 -0.19(-2.38%)
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.