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 (%)
Apr 28, 2023 4.300 4.450 4.290 4.420 1,723,763 +0.07(+1.61%)
Apr 27, 2023 4.320 4.400 4.290 4.350 2,135,030 +0.08(+1.87%)
Apr 26, 2023 4.340 4.370 4.222 4.270 2,761,842 -0.11(-2.51%)
Apr 25, 2023 4.510 4.530 4.365 4.380 3,183,157 -0.22(-4.78%)
Apr 24, 2023 4.560 4.620 4.510 4.600 1,776,248 +0.00(+0.00%)
Apr 21, 2023 4.640 4.640 4.530 4.600 1,853,733 -0.06(-1.29%)
Apr 20, 2023 4.700 4.750 4.630 4.660 1,460,811 -0.10(-2.10%)
Apr 19, 2023 4.720 4.810 4.670 4.760 1,650,440 -0.08(-1.65%)
Apr 18, 2023 5.030 5.040 4.800 4.840 2,010,042 -0.18(-3.59%)
Apr 17, 2023 4.970 5.040 4.900 5.020 2,138,875 +0.05(+1.01%)
Apr 14, 2023 5.120 5.130 4.935 4.970 2,050,557 -0.15(-2.93%)
Apr 13, 2023 5.090 5.210 5.060 5.120 1,482,012 +0.07(+1.39%)
Apr 12, 2023 5.290 5.332 5.050 5.050 1,521,541 -0.15(-2.88%)
Apr 11, 2023 5.050 5.220 5.040 5.200 1,957,753 +0.18(+3.59%)
Apr 10, 2023 4.900 5.030 4.850 5.020 1,871,136 +0.08(+1.62%)
Apr 06, 2023 5.000 5.055 4.830 4.940 2,185,281 -0.04(-0.80%)
Apr 05, 2023 5.230 5.290 4.918 4.980 2,506,465 -0.30(-5.68%)
Apr 04, 2023 5.530 5.530 5.212 5.280 2,380,299 -0.22(-4.00%)
Apr 03, 2023 5.540 5.605 5.395 5.500 1,930,017 -0.07(-1.26%)
Mar 31, 2023 5.420 5.620 5.360 5.570 2,541,359 +0.20(+3.72%)
Mar 30, 2023 5.510 5.600 5.310 5.370 2,315,361 -0.03(-0.56%)
Mar 29, 2023 5.280 5.420 5.195 5.400 3,129,097 +0.23(+4.45%)
Mar 28, 2023 5.130 5.220 5.100 5.170 1,829,308 -0.01(-0.19%)
Mar 27, 2023 5.310 5.320 5.020 5.180 2,458,777 -0.08(-1.52%)
Mar 24, 2023 5.250 5.340 5.175 5.260 2,573,289 -0.12(-2.23%)
Mar 23, 2023 5.280 5.700 5.245 5.380 4,462,467 +0.19(+3.66%)
Mar 22, 2023 5.370 5.475 5.190 5.190 4,315,118 -0.18(-3.35%)
Mar 21, 2023 5.110 5.420 5.110 5.370 3,394,232 +0.32(+6.34%)
Mar 20, 2023 4.930 5.270 4.850 5.050 4,179,312 +0.08(+1.61%)
Mar 17, 2023 5.120 5.120 4.770 4.970 4,929,808 -0.15(-2.93%)
Mar 16, 2023 5.020 5.180 4.930 5.120 3,099,378 +0.09(+1.79%)
Mar 15, 2023 5.170 5.200 4.860 5.030 3,928,574 -0.32(-5.98%)
Mar 14, 2023 5.430 5.535 5.270 5.350 2,880,570 +0.05(+0.94%)
Mar 13, 2023 5.140 5.410 5.055 5.300 2,567,213 +0.02(+0.38%)
Mar 10, 2023 5.560 5.570 5.186 5.280 2,976,371 -0.31(-5.55%)
Mar 09, 2023 5.760 5.940 5.550 5.590 2,356,452 -0.20(-3.45%)
Mar 08, 2023 5.680 5.790 5.520 5.790 1,642,834 +0.13(+2.30%)
Mar 07, 2023 5.760 5.810 5.580 5.660 1,572,061 -0.12(-2.08%)
Mar 06, 2023 5.950 6.060 5.780 5.780 3,515,968 -0.09(-1.53%)
Mar 03, 2023 5.510 5.890 5.480 5.870 3,068,112 +0.39(+7.12%)
Mar 02, 2023 5.510 5.530 5.280 5.480 3,396,334 -0.19(-3.35%)
Mar 01, 2023 5.720 5.865 5.595 5.670 1,830,325 -0.02(-0.35%)
Feb 28, 2023 5.620 5.770 5.580 5.690 1,162,245 +0.04(+0.71%)
Feb 27, 2023 5.590 5.690 5.510 5.650 2,033,237 +0.12(+2.17%)
Feb 24, 2023 5.570 5.630 5.435 5.530 2,034,202 -0.23(-3.99%)
Feb 23, 2023 5.830 5.860 5.620 5.760 1,492,942 +0.04(+0.70%)
Feb 22, 2023 5.660 5.750 5.555 5.720 1,625,488 +0.13(+2.33%)
Feb 21, 2023 6.010 6.075 5.530 5.590 5,038,962 -0.57(-9.25%)
Feb 17, 2023 6.110 6.180 6.005 6.160 1,406,886 -0.01(-0.16%)
Feb 16, 2023 6.370 6.410 6.155 6.170 2,071,425 -0.33(-5.08%)
Feb 15, 2023 6.060 6.510 6.040 6.500 2,564,321 +0.32(+5.18%)
Feb 14, 2023 6.100 6.200 5.905 6.180 2,169,176 -0.01(-0.16%)
Feb 13, 2023 6.170 6.275 6.000 6.190 1,579,066 +0.05(+0.81%)
Feb 10, 2023 6.050 6.200 5.955 6.140 1,481,903 -0.01(-0.16%)
Feb 09, 2023 6.460 6.620 6.100 6.150 2,502,961 -0.23(-3.61%)
Feb 08, 2023 6.470 6.620 6.370 6.380 1,740,441 -0.09(-1.39%)
Feb 07, 2023 6.470 6.540 6.220 6.470 2,466,028 -0.01(-0.15%)
Feb 06, 2023 6.570 6.610 6.390 6.480 1,747,417 -0.12(-1.82%)
Feb 03, 2023 6.790 6.920 6.550 6.600 3,156,098 -0.34(-4.90%)
Feb 02, 2023 6.900 7.100 6.750 6.940 3,339,884 +0.21(+3.12%)
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.