Skip to main content

Ballard Power Sys (NQ: BLDP )

2.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 3.650 3.695 3.580 3.670 2,291,784 +0.08(+2.23%)
Sep 28, 2023 3.560 3.650 3.460 3.590 1,770,980 +0.03(+0.84%)
Sep 27, 2023 3.590 3.665 3.550 3.560 1,396,534 -0.02(-0.56%)
Sep 26, 2023 3.540 3.590 3.500 3.580 2,554,498 -0.03(-0.83%)
Sep 25, 2023 3.600 3.650 3.600 3.610 1,412,043 -0.04(-1.10%)
Sep 22, 2023 3.700 3.715 3.591 3.650 2,607,888 -0.04(-1.08%)
Sep 21, 2023 3.900 3.900 3.680 3.690 2,595,845 -0.27(-6.82%)
Sep 20, 2023 4.000 4.090 3.940 3.960 2,010,215 -0.02(-0.50%)
Sep 19, 2023 3.980 4.040 3.910 3.980 1,948,283 -0.01(-0.25%)
Sep 18, 2023 4.230 4.230 3.980 3.990 1,230,223 -0.22(-5.23%)
Sep 15, 2023 4.300 4.340 4.200 4.210 1,393,632 -0.10(-2.32%)
Sep 14, 2023 4.030 4.335 4.020 4.310 4,084,643 +0.31(+7.75%)
Sep 13, 2023 4.050 4.050 3.952 4.000 1,912,941 -0.04(-0.99%)
Sep 12, 2023 3.980 4.130 3.980 4.040 1,558,169 -0.02(-0.49%)
Sep 11, 2023 4.040 4.110 3.920 4.060 1,422,147 +0.03(+0.74%)
Sep 08, 2023 4.070 4.105 3.973 4.030 1,822,281 -0.08(-1.95%)
Sep 07, 2023 4.100 4.120 3.950 4.110 2,165,200 -0.02(-0.48%)
Sep 06, 2023 4.190 4.249 4.100 4.130 1,076,983 -0.14(-3.28%)
Sep 05, 2023 4.180 4.270 4.125 4.270 1,948,185 +0.04(+0.95%)
Sep 01, 2023 4.240 4.330 4.200 4.230 1,314,379 +0.03(+0.71%)
Aug 31, 2023 4.240 4.310 4.155 4.200 1,532,036 -0.05(-1.29%)
Aug 30, 2023 4.260 4.310 4.215 4.255 1,413,582 -0.07(-1.50%)
Aug 29, 2023 4.170 4.330 4.140 4.320 2,114,900 +0.15(+3.60%)
Aug 28, 2023 4.130 4.260 4.130 4.170 1,735,919 +0.07(+1.71%)
Aug 25, 2023 3.960 4.120 3.945 4.100 1,587,276 +0.16(+4.06%)
Aug 24, 2023 4.070 4.080 3.900 3.940 2,603,796 -0.12(-2.96%)
Aug 23, 2023 4.070 4.150 4.050 4.060 1,702,034 -0.02(-0.49%)
Aug 22, 2023 4.140 4.178 4.020 4.080 1,726,397 -0.06(-1.45%)
Aug 21, 2023 4.210 4.265 4.115 4.140 2,012,450 -0.05(-1.19%)
Aug 18, 2023 4.130 4.190 4.090 4.190 2,535,858 -0.01(-0.24%)
Aug 17, 2023 4.330 4.350 4.170 4.200 1,598,157 -0.11(-2.55%)
Aug 16, 2023 4.380 4.480 4.290 4.310 2,182,973 -0.09(-2.05%)
Aug 15, 2023 4.610 4.625 4.400 4.400 1,827,204 -0.28(-5.98%)
Aug 14, 2023 4.570 4.700 4.485 4.680 2,037,212 +0.06(+1.30%)
Aug 11, 2023 4.560 4.650 4.522 4.620 1,800,754 +0.02(+0.43%)
Aug 10, 2023 4.720 4.955 4.585 4.600 4,369,890 -0.20(-4.17%)
Aug 09, 2023 4.740 5.110 4.710 4.800 4,161,430 +0.10(+2.13%)
Aug 08, 2023 4.710 4.710 4.540 4.700 3,465,467 +0.03(+0.64%)
Aug 07, 2023 4.800 4.840 4.470 4.670 3,119,773 -0.16(-3.31%)
Aug 04, 2023 4.890 4.920 4.740 4.830 3,777,282 +0.03(+0.63%)
Aug 03, 2023 4.690 4.970 4.610 4.800 7,515,482 +0.34(+7.62%)
Aug 02, 2023 4.590 4.640 4.380 4.460 2,657,990 -0.29(-6.11%)
Aug 01, 2023 4.690 4.810 4.595 4.750 2,780,196 +0.03(+0.64%)
Jul 31, 2023 4.650 4.730 4.580 4.720 4,322,974 +0.08(+1.72%)
Jul 28, 2023 4.530 4.640 4.490 4.640 1,908,261 +0.19(+4.27%)
Jul 27, 2023 4.680 4.690 4.430 4.450 2,911,706 -0.11(-2.41%)
Jul 26, 2023 4.450 4.655 4.450 4.560 1,593,709 +0.04(+0.88%)
Jul 25, 2023 4.600 4.655 4.490 4.520 2,130,286 -0.09(-1.95%)
Jul 24, 2023 4.620 4.718 4.570 4.610 2,402,758 -0.01(-0.22%)
Jul 21, 2023 4.700 4.705 4.530 4.620 2,685,663 -0.03(-0.65%)
Jul 20, 2023 4.710 4.720 4.600 4.650 2,077,366 -0.10(-2.11%)
Jul 19, 2023 4.710 4.800 4.670 4.750 2,962,922 +0.09(+1.93%)
Jul 18, 2023 4.740 4.840 4.640 4.660 2,942,162 -0.04(-0.85%)
Jul 17, 2023 4.530 4.710 4.450 4.700 3,519,126 +0.17(+3.75%)
Jul 14, 2023 4.720 4.750 4.530 4.530 3,182,709 -0.14(-3.00%)
Jul 13, 2023 4.530 4.690 4.470 4.670 4,466,247 +0.22(+4.94%)
Jul 12, 2023 4.660 4.720 4.450 4.450 3,689,795 -0.12(-2.63%)
Jul 11, 2023 4.280 4.610 4.225 4.570 6,255,528 +0.33(+7.78%)
Jul 10, 2023 4.100 4.240 4.070 4.240 3,885,656 +0.16(+3.92%)
Jul 07, 2023 4.070 4.170 4.070 4.080 2,519,453 +0.03(+0.74%)
Jul 06, 2023 4.210 4.220 4.050 4.050 4,612,046 -0.23(-5.37%)
Jul 05, 2023 4.340 4.360 4.240 4.280 3,311,196 -0.08(-1.83%)
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.