Ballard Power Sys (NQ: BLDP )

29.79 USD +1.97 (+7.08%)
Official Closing Price Updated: 7:59 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 29.27 29.82 28.60 29.79 5,336,292 +1.97(+7.08%)
Feb 26, 2021 27.40 28.91 27.25 27.82 7,048,100 +0.55(+2.02%)
Feb 25, 2021 29.60 30.23 27.11 27.27 6,509,840 -2.86(-9.49%)
Feb 24, 2021 30.43 30.58 28.74 30.13 4,558,864 +0.38(+1.28%)
Feb 23, 2021 26.79 30.11 25.52 29.75 9,954,626 -0.55(-1.82%)
Feb 22, 2021 31.15 31.99 30.15 30.30 5,733,308 -1.90(-5.90%)
Feb 19, 2021 31.28 33.43 30.34 32.20 7,352,200 +2.04(+6.76%)
Feb 18, 2021 30.00 31.50 29.51 30.16 9,096,459 -1.94(-6.04%)
Feb 17, 2021 32.30 33.23 31.31 32.10 8,860,053 -1.65(-4.89%)
Feb 16, 2021 36.49 36.84 33.36 33.75 7,888,292 -2.24(-6.22%)
Feb 12, 2021 36.38 36.50 35.33 35.99 4,234,200 -0.69(-1.88%)
Feb 11, 2021 37.10 37.27 35.60 36.68 6,215,848 +1.21(+3.41%)
Feb 10, 2021 39.80 41.52 35.40 35.47 18,048,464 -5.43(-13.28%)
Feb 09, 2021 41.01 42.28 40.65 40.90 4,226,838 -0.09(-0.22%)
Feb 08, 2021 39.49 41.16 38.88 40.99 4,291,114 +2.31(+5.97%)
Feb 05, 2021 39.34 39.36 37.39 38.68 3,133,200 +0.53(+1.39%)
Feb 04, 2021 37.00 39.12 36.99 38.15 5,527,480 +1.08(+2.91%)
Feb 03, 2021 36.49 37.30 36.01 37.07 3,111,826 +0.56(+1.53%)
Feb 02, 2021 35.88 36.56 34.99 36.51 4,227,591 +0.98(+2.76%)
Feb 01, 2021 35.34 35.99 33.72 35.53 3,653,576 +1.36(+3.98%)
Jan 29, 2021 33.65 35.56 33.57 34.17 5,248,000 +0.17(+0.50%)
Jan 28, 2021 34.37 34.83 33.00 34.00 5,058,060 -0.37(-1.08%)
Jan 27, 2021 34.80 36.24 32.85 34.37 7,344,482 -2.94(-7.88%)
Jan 26, 2021 35.95 38.68 35.61 37.31 9,358,688 +1.91(+5.40%)
Jan 25, 2021 36.59 37.97 34.00 35.40 8,646,954 -1.67(-4.50%)
Jan 22, 2021 34.37 37.15 34.23 37.07 5,617,300 +1.44(+4.04%)
Jan 21, 2021 34.72 36.30 33.70 35.63 6,428,932 +0.37(+1.05%)
Jan 20, 2021 35.25 35.57 33.63 35.26 7,860,807 -0.60(-1.67%)
Jan 19, 2021 33.82 36.16 32.84 35.86 9,841,902 +5.03(+16.33%)
Jan 15, 2021 32.60 32.75 30.20 30.83 9,557,300 -3.72(-10.78%)
Jan 14, 2021 34.82 35.44 32.83 34.55 10,501,211 -2.03(-5.54%)
Jan 13, 2021 36.90 38.00 34.55 36.58 19,110,547 +2.22(+6.45%)
Jan 12, 2021 31.35 34.65 31.12 34.36 17,983,967 +5.40(+18.65%)
Jan 11, 2021 27.75 29.42 27.30 28.96 5,604,183 +0.12(+0.42%)
Jan 08, 2021 29.25 29.50 27.96 28.84 8,095,000 +0.71(+2.52%)
Jan 07, 2021 26.20 28.23 26.15 28.13 9,379,437 +3.82(+15.71%)
Jan 06, 2021 23.41 25.34 23.20 24.31 6,535,592 +1.23(+5.33%)
Jan 05, 2021 22.17 23.24 22.11 23.08 2,766,138 +0.55(+2.44%)
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.