Skip to main content

Ballard Power Sys (NQ: BLDP )

1.725 +0.115 (+7.14%)
Streaming Delayed Price Updated: 2:30 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 1.640 1.660 1.590 1.610 7,714,781 -0.01(-0.62%)
Dec 05, 2024 1.470 1.710 1.460 1.620 9,598,736 +0.17(+11.72%)
Dec 04, 2024 1.470 1.520 1.422 1.450 5,762,820 -0.02(-1.36%)
Dec 03, 2024 1.540 1.540 1.455 1.470 5,970,394 -0.06(-3.92%)
Dec 02, 2024 1.520 1.580 1.475 1.530 5,949,016 +0.04(+2.68%)
Nov 29, 2024 1.490 1.530 1.450 1.490 4,014,634 +0.02(+1.36%)
Nov 27, 2024 1.380 1.530 1.380 1.470 6,588,269 +0.10(+7.30%)
Nov 26, 2024 1.380 1.420 1.360 1.370 4,309,535 -0.06(-4.20%)
Nov 25, 2024 1.320 1.450 1.310 1.430 4,802,313 +0.12(+9.16%)
Nov 22, 2024 1.290 1.330 1.280 1.310 2,527,320 +0.03(+2.34%)
Nov 21, 2024 1.260 1.330 1.260 1.280 3,211,561 +0.00(+0.00%)
Nov 20, 2024 1.330 1.330 1.260 1.280 3,464,336 -0.05(-3.76%)
Nov 19, 2024 1.320 1.370 1.310 1.330 2,459,037 -0.02(-1.48%)
Nov 18, 2024 1.280 1.420 1.260 1.350 4,358,557 +0.07(+5.47%)
Nov 15, 2024 1.280 1.320 1.255 1.280 5,698,045 +0.01(+0.79%)
Nov 14, 2024 1.260 1.330 1.240 1.270 3,815,335 +0.00(+0.00%)
Nov 13, 2024 1.290 1.300 1.230 1.270 2,917,459 +0.00(+0.00%)
Nov 12, 2024 1.310 1.350 1.250 1.270 3,192,793 -0.07(-5.22%)
Nov 11, 2024 1.340 1.370 1.290 1.340 3,851,277 -0.01(-0.74%)
Nov 08, 2024 1.340 1.360 1.270 1.350 3,384,939 +0.01(+0.75%)
Nov 07, 2024 1.380 1.409 1.325 1.340 4,171,377 -0.01(-0.74%)
Nov 06, 2024 1.550 1.550 1.320 1.350 8,402,808 -0.32(-19.16%)
Nov 05, 2024 1.610 1.690 1.550 1.670 6,719,444 -0.06(-3.47%)
Nov 04, 2024 1.680 1.795 1.680 1.730 7,015,221 +0.11(+6.79%)
Nov 01, 2024 1.600 1.710 1.580 1.620 4,095,908 +0.04(+2.53%)
Oct 31, 2024 1.600 1.600 1.550 1.580 2,981,420 -0.02(-1.25%)
Oct 30, 2024 1.600 1.670 1.570 1.600 3,168,179 +0.01(+0.63%)
Oct 29, 2024 1.680 1.680 1.580 1.590 2,786,486 -0.09(-5.36%)
Oct 28, 2024 1.550 1.690 1.535 1.680 6,102,784 +0.16(+10.53%)
Oct 25, 2024 1.570 1.600 1.520 1.520 5,253,485 -0.05(-3.18%)
Oct 24, 2024 1.610 1.610 1.550 1.570 2,615,319 -0.02(-1.26%)
Oct 23, 2024 1.630 1.649 1.570 1.590 3,384,054 -0.06(-3.64%)
Oct 22, 2024 1.640 1.660 1.610 1.650 2,523,589 -0.01(-0.60%)
Oct 21, 2024 1.690 1.710 1.620 1.660 2,534,475 -0.02(-1.19%)
Oct 18, 2024 1.610 1.690 1.600 1.680 3,287,106 +0.08(+5.00%)
Oct 17, 2024 1.630 1.630 1.590 1.600 2,242,482 -0.03(-1.84%)
Oct 16, 2024 1.620 1.660 1.620 1.630 2,000,252 +0.00(+0.00%)
Oct 15, 2024 1.640 1.665 1.620 1.630 2,318,127 -0.04(-2.40%)
Oct 14, 2024 1.680 1.680 1.610 1.670 1,848,702 -0.02(-1.18%)
Oct 11, 2024 1.640 1.700 1.600 1.690 2,889,275 +0.08(+4.97%)
Oct 10, 2024 1.650 1.670 1.600 1.610 2,843,939 -0.07(-4.17%)
Oct 09, 2024 1.680 1.730 1.650 1.680 2,712,230 +0.00(+0.00%)
Oct 08, 2024 1.740 1.750 1.670 1.680 2,349,462 -0.08(-4.55%)
Oct 07, 2024 1.710 1.776 1.670 1.760 3,607,323 +0.06(+3.53%)
Oct 04, 2024 1.700 1.747 1.670 1.700 3,434,282 +0.03(+1.80%)
Oct 03, 2024 1.770 1.770 1.645 1.670 3,379,647 -0.11(-6.18%)
Oct 02, 2024 1.760 1.810 1.730 1.780 3,422,524 +0.02(+1.14%)
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.