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

Ballard Power Sys (NQ: BLDP )

2.540 -0.070 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 28, 2019 4.000 4.110 3.970 4.080 1,117,000 +0.11(+2.77%)
Jun 27, 2019 3.820 4.000 3.800 3.970 963,063 +0.17(+4.47%)
Jun 26, 2019 3.820 3.830 3.700 3.800 673,925 +0.03(+0.80%)
Jun 25, 2019 3.720 3.810 3.610 3.770 694,441 +0.06(+1.62%)
Jun 24, 2019 3.850 3.875 3.670 3.710 662,664 -0.05(-1.33%)
Jun 21, 2019 3.670 3.790 3.660 3.760 674,500 +0.12(+3.30%)
Jun 20, 2019 3.500 3.640 3.490 3.640 597,254 +0.14(+4.00%)
Jun 19, 2019 3.580 3.580 3.440 3.500 849,017 -0.05(-1.41%)
Jun 18, 2019 3.620 3.660 3.500 3.550 663,468 -0.07(-1.93%)
Jun 17, 2019 3.740 3.760 3.580 3.620 1,061,837 -0.15(-3.98%)
Jun 14, 2019 3.770 3.780 3.610 3.770 872,400 +0.00(+0.00%)
Jun 13, 2019 3.890 3.907 3.705 3.770 1,415,136 -0.09(-2.33%)
Jun 12, 2019 4.120 4.160 3.820 3.860 1,466,911 -0.31(-7.43%)
Jun 11, 2019 4.160 4.170 4.090 4.170 685,543 +0.01(+0.24%)
Jun 10, 2019 4.050 4.210 4.040 4.160 924,613 +0.15(+3.74%)
Jun 07, 2019 3.910 4.020 3.910 4.010 589,200 +0.11(+2.82%)
Jun 06, 2019 3.850 3.920 3.840 3.900 531,605 -0.04(-1.02%)
Jun 05, 2019 3.950 4.020 3.870 3.940 720,680 -0.02(-0.51%)
Jun 04, 2019 3.940 4.030 3.870 3.960 838,744 +0.04(+1.02%)
Jun 03, 2019 3.840 3.920 3.810 3.920 750,572 +0.08(+2.08%)
May 31, 2019 3.850 3.860 3.764 3.840 918,200 -0.11(-2.78%)
May 30, 2019 3.970 4.060 3.870 3.950 769,340 +0.02(+0.51%)
May 29, 2019 4.150 4.210 3.860 3.930 1,915,828 -0.34(-7.96%)
May 28, 2019 4.200 4.270 4.160 4.270 2,004,203 +0.20(+4.91%)
May 24, 2019 4.000 4.090 3.990 4.070 1,057,700 +0.12(+3.04%)
May 23, 2019 4.160 4.220 3.875 3.950 1,737,948 -0.21(-5.05%)
May 22, 2019 3.990 4.200 3.980 4.160 2,640,501 +0.22(+5.58%)
May 21, 2019 3.900 3.940 3.860 3.940 660,864 +0.04(+1.03%)
May 20, 2019 3.890 3.980 3.840 3.900 1,348,301 +0.04(+1.04%)
May 17, 2019 3.890 3.910 3.800 3.860 1,354,100 +0.00(+0.00%)
May 16, 2019 3.830 3.870 3.710 3.860 1,953,694 +0.21(+5.75%)
May 15, 2019 3.570 3.890 3.570 3.650 2,436,476 +0.07(+1.96%)
May 14, 2019 3.420 3.600 3.400 3.580 1,804,755 +0.19(+5.60%)
May 13, 2019 3.400 3.450 3.330 3.390 642,609 -0.04(-1.17%)
May 10, 2019 3.300 3.430 3.300 3.430 624,600 +0.12(+3.63%)
May 09, 2019 3.360 3.360 3.220 3.310 563,896 -0.02(-0.60%)
May 08, 2019 3.370 3.380 3.290 3.330 496,286 -0.03(-0.89%)
May 07, 2019 3.290 3.370 3.280 3.360 547,342 +0.05(+1.51%)
May 06, 2019 3.260 3.350 3.250 3.310 612,497 -0.09(-2.65%)
May 03, 2019 3.390 3.440 3.310 3.400 748,300 +0.01(+0.29%)
May 02, 2019 3.420 3.470 3.280 3.390 1,391,540 +0.11(+3.35%)
May 01, 2019 3.330 3.330 3.220 3.280 637,202 -0.04(-1.20%)
Apr 30, 2019 3.400 3.400 3.210 3.320 660,137 +0.00(+0.00%)
Apr 29, 2019 3.340 3.450 3.220 3.320 1,460,499 +0.10(+3.11%)
Apr 26, 2019 3.100 3.240 3.100 3.220 788,100 +0.13(+4.21%)
Apr 25, 2019 3.310 3.370 3.040 3.090 1,303,298 -0.24(-7.21%)
Apr 24, 2019 3.410 3.450 3.300 3.330 514,136 -0.08(-2.35%)
Apr 23, 2019 3.410 3.480 3.400 3.410 565,430 -0.04(-1.16%)
Apr 22, 2019 3.450 3.500 3.420 3.450 277,170 -0.03(-0.86%)
Apr 18, 2019 3.460 3.520 3.370 3.480 722,000 -0.01(-0.29%)
Apr 17, 2019 3.380 3.490 3.340 3.490 607,939 +0.11(+3.25%)
Apr 16, 2019 3.400 3.450 3.360 3.380 356,384 +0.00(+0.00%)
Apr 15, 2019 3.420 3.450 3.300 3.380 505,846 -0.04(-1.17%)
Apr 12, 2019 3.440 3.460 3.390 3.420 340,300 +0.03(+0.88%)
Apr 11, 2019 3.560 3.560 3.300 3.390 709,574 -0.01(-0.29%)
Apr 10, 2019 3.510 3.540 3.380 3.400 469,754 -0.11(-3.13%)
Apr 09, 2019 3.510 3.530 3.405 3.510 804,751 +0.00(+0.00%)
Apr 08, 2019 3.370 3.550 3.350 3.510 1,219,006 +0.14(+4.15%)
Apr 05, 2019 3.320 3.370 3.280 3.370 608,100 +0.07(+2.12%)
Apr 04, 2019 3.130 3.380 3.090 3.300 1,500,761 +0.21(+6.80%)
Apr 03, 2019 3.040 3.150 3.040 3.090 631,114 +0.05(+1.64%)
Apr 02, 2019 3.020 3.070 3.020 3.040 233,331 +0.00(+0.00%)
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.