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 (%)
Nov 29, 2019 6.700 6.710 6.550 6.630 1,143,100 -0.25(-3.56%)
Nov 27, 2019 6.820 6.950 6.740 6.875 1,190,300 -0.01(-0.22%)
Nov 26, 2019 6.760 6.890 6.660 6.890 1,705,704 +0.01(+0.15%)
Nov 25, 2019 6.730 6.880 6.540 6.880 2,044,306 +0.17(+2.53%)
Nov 22, 2019 6.600 6.780 6.460 6.710 1,665,200 +0.17(+2.60%)
Nov 21, 2019 6.780 6.810 6.480 6.540 1,548,617 -0.23(-3.40%)
Nov 20, 2019 6.570 6.840 6.500 6.770 1,774,132 +0.27(+4.15%)
Nov 19, 2019 6.910 6.920 6.350 6.500 4,113,604 -0.76(-10.47%)
Nov 18, 2019 7.220 7.300 7.020 7.260 3,940,672 +0.34(+4.91%)
Nov 15, 2019 6.800 6.970 6.720 6.920 2,594,600 +0.33(+5.01%)
Nov 14, 2019 6.270 6.600 6.270 6.590 2,281,494 +0.40(+6.46%)
Nov 13, 2019 6.300 6.410 6.160 6.190 1,484,231 -0.10(-1.59%)
Nov 12, 2019 6.180 6.320 6.070 6.290 2,130,827 +0.21(+3.45%)
Nov 11, 2019 5.960 6.200 5.940 6.080 2,490,587 +0.20(+3.40%)
Nov 08, 2019 5.760 5.960 5.760 5.880 997,000 +0.12(+2.08%)
Nov 07, 2019 5.850 5.895 5.715 5.760 984,409 -0.03(-0.52%)
Nov 06, 2019 5.750 5.840 5.690 5.790 996,583 +0.04(+0.70%)
Nov 05, 2019 5.850 5.870 5.620 5.750 898,435 -0.07(-1.20%)
Nov 04, 2019 5.680 5.830 5.680 5.820 1,650,945 +0.18(+3.19%)
Nov 01, 2019 5.540 5.640 5.460 5.640 1,225,100 +0.12(+2.17%)
Oct 31, 2019 5.500 5.540 5.100 5.520 3,233,017 -0.28(-4.83%)
Oct 30, 2019 6.000 6.020 5.640 5.800 1,475,107 -0.17(-2.85%)
Oct 29, 2019 6.080 6.110 5.830 5.970 1,740,619 -0.02(-0.33%)
Oct 28, 2019 6.070 6.100 5.840 5.990 1,498,661 +0.13(+2.22%)
Oct 25, 2019 6.020 6.110 5.793 5.860 1,745,400 -0.24(-3.93%)
Oct 24, 2019 5.840 6.130 5.810 6.100 2,593,268 +0.33(+5.72%)
Oct 23, 2019 5.670 5.790 5.630 5.770 1,057,617 +0.11(+1.94%)
Oct 22, 2019 5.800 5.800 5.450 5.660 1,678,021 -0.14(-2.41%)
Oct 21, 2019 5.700 5.800 5.550 5.800 1,432,448 +0.18(+3.20%)
Oct 18, 2019 5.440 5.700 5.400 5.620 2,696,800 +0.34(+6.44%)
Oct 17, 2019 5.200 5.340 5.180 5.280 907,594 +0.15(+2.92%)
Oct 16, 2019 5.040 5.195 5.040 5.130 531,738 +0.09(+1.79%)
Oct 15, 2019 5.030 5.130 4.970 5.040 471,867 -0.02(-0.40%)
Oct 14, 2019 5.090 5.130 4.990 5.060 508,797 -0.04(-0.78%)
Oct 11, 2019 5.190 5.270 5.090 5.100 1,475,700 -0.01(-0.20%)
Oct 10, 2019 5.000 5.180 5.000 5.110 796,819 +0.09(+1.79%)
Oct 09, 2019 4.890 5.090 4.880 5.020 990,225 +0.16(+3.29%)
Oct 08, 2019 4.970 5.000 4.830 4.860 670,709 -0.08(-1.62%)
Oct 07, 2019 5.050 5.090 4.870 4.940 833,864 -0.04(-0.80%)
Oct 04, 2019 4.760 5.005 4.760 4.980 1,145,600 +0.20(+4.18%)
Oct 03, 2019 4.720 4.790 4.640 4.780 721,266 +0.00(+0.00%)
Oct 02, 2019 4.760 4.797 4.570 4.780 1,196,688 -0.05(-1.04%)
Oct 01, 2019 4.970 5.030 4.730 4.830 1,315,264 -0.06(-1.23%)
Sep 30, 2019 5.050 5.080 4.700 4.890 1,968,404 -0.17(-3.36%)
Sep 27, 2019 5.230 5.280 5.040 5.060 1,430,100 -0.05(-0.98%)
Sep 26, 2019 5.240 5.340 4.970 5.110 2,008,310 -0.30(-5.55%)
Sep 25, 2019 5.400 5.440 5.210 5.410 1,158,582 -0.03(-0.55%)
Sep 24, 2019 5.620 5.650 5.390 5.440 1,132,848 -0.12(-2.16%)
Sep 23, 2019 5.460 5.580 5.400 5.560 1,076,427 +0.19(+3.54%)
Sep 20, 2019 5.290 5.490 5.280 5.370 1,479,400 +0.13(+2.48%)
Sep 19, 2019 5.500 5.570 5.200 5.240 1,952,831 -0.23(-4.20%)
Sep 18, 2019 5.550 5.550 5.390 5.470 1,567,383 -0.14(-2.50%)
Sep 17, 2019 5.410 5.670 5.370 5.610 2,350,035 -0.03(-0.53%)
Sep 16, 2019 5.610 5.720 5.480 5.640 2,817,661 +0.14(+2.55%)
Sep 13, 2019 5.240 5.500 5.180 5.500 3,406,400 +0.38(+7.42%)
Sep 12, 2019 5.010 5.160 5.010 5.120 1,244,686 +0.19(+3.85%)
Sep 11, 2019 5.040 5.090 4.820 4.930 1,333,526 -0.07(-1.40%)
Sep 10, 2019 5.120 5.180 4.930 5.000 1,628,133 -0.10(-1.96%)
Sep 09, 2019 4.690 5.100 4.680 5.100 3,146,281 +0.49(+10.63%)
Sep 06, 2019 4.570 4.660 4.530 4.610 558,500 +0.08(+1.77%)
Sep 05, 2019 4.680 4.690 4.500 4.530 906,808 -0.10(-2.16%)
Sep 04, 2019 4.530 4.630 4.470 4.630 1,279,948 +0.15(+3.35%)
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.