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 (%)
Jul 31, 2017 2.920 2.940 2.835 2.930 783,319 +0.02(+0.69%)
Jul 28, 2017 2.850 2.920 2.850 2.910 324,953 +0.04(+1.39%)
Jul 27, 2017 2.900 2.920 2.820 2.870 1,065,478 -0.02(-0.69%)
Jul 26, 2017 2.960 2.960 2.870 2.890 808,947 -0.04(-1.37%)
Jul 25, 2017 2.930 2.980 2.920 2.930 444,164 +0.00(+0.00%)
Jul 24, 2017 3.010 3.010 2.910 2.930 756,695 -0.08(-2.66%)
Jul 21, 2017 3.010 3.115 2.980 3.010 992,091 -0.02(-0.66%)
Jul 20, 2017 3.010 3.070 2.950 3.030 885,402 +0.04(+1.34%)
Jul 19, 2017 2.910 3.040 2.890 2.990 1,461,303 +0.09(+3.10%)
Jul 18, 2017 2.850 2.920 2.840 2.900 372,319 +0.04(+1.40%)
Jul 17, 2017 2.900 2.910 2.830 2.860 516,993 -0.02(-0.69%)
Jul 14, 2017 2.910 2.950 2.880 2.880 696,502 -0.04(-1.37%)
Jul 13, 2017 2.950 2.950 2.840 2.920 736,162 -0.01(-0.34%)
Jul 12, 2017 2.850 2.950 2.845 2.930 1,016,089 +0.10(+3.53%)
Jul 11, 2017 2.720 2.830 2.710 2.830 631,665 +0.08(+2.91%)
Jul 10, 2017 2.710 2.770 2.710 2.750 604,474 +0.01(+0.36%)
Jul 07, 2017 2.750 2.830 2.700 2.740 1,148,952 -0.06(-2.14%)
Jul 06, 2017 2.860 2.860 2.765 2.800 892,513 -0.08(-2.78%)
Jul 05, 2017 2.880 2.940 2.830 2.880 784,795 +0.00(+0.17%)
Jul 03, 2017 2.890 2.920 2.870 2.875 177,931 -0.02(-0.86%)
Jun 30, 2017 2.870 2.950 2.870 2.900 405,755 +0.01(+0.35%)
Jun 29, 2017 2.950 2.970 2.860 2.890 981,057 -0.04(-1.37%)
Jun 28, 2017 2.880 2.980 2.850 2.930 914,598 +0.06(+2.09%)
Jun 27, 2017 2.880 2.920 2.850 2.870 818,107 -0.02(-0.69%)
Jun 26, 2017 2.950 2.970 2.860 2.890 672,093 -0.06(-2.03%)
Jun 23, 2017 2.900 2.980 2.870 2.950 1,730,778 +0.07(+2.43%)
Jun 22, 2017 2.810 2.920 2.791 2.880 860,574 +0.10(+3.60%)
Jun 21, 2017 2.900 2.920 2.750 2.780 1,368,747 -0.11(-3.81%)
Jun 20, 2017 3.010 3.010 2.880 2.890 741,415 -0.10(-3.34%)
Jun 19, 2017 3.000 3.030 2.950 2.990 649,305 +0.01(+0.34%)
Jun 16, 2017 3.010 3.010 2.930 2.980 578,267 +0.02(+0.68%)
Jun 15, 2017 3.000 3.050 2.930 2.960 866,690 -0.05(-1.66%)
Jun 14, 2017 3.050 3.190 2.970 3.010 2,667,426 +0.01(+0.33%)
Jun 13, 2017 2.860 3.040 2.860 3.000 1,601,599 +0.13(+4.53%)
Jun 12, 2017 2.850 2.880 2.760 2.870 880,203 +0.01(+0.35%)
Jun 09, 2017 2.970 3.010 2.830 2.860 1,689,881 -0.11(-3.70%)
Jun 08, 2017 2.830 2.995 2.820 2.970 1,056,556 +0.14(+4.95%)
Jun 07, 2017 2.830 2.850 2.750 2.830 907,390 +0.02(+0.71%)
Jun 06, 2017 2.830 2.890 2.770 2.810 2,310,594 +0.11(+4.07%)
Jun 05, 2017 2.660 2.740 2.630 2.700 482,601 +0.02(+0.75%)
Jun 02, 2017 2.720 2.770 2.660 2.680 866,013 -0.05(-1.83%)
Jun 01, 2017 2.700 2.780 2.700 2.730 847,815 -0.04(-1.44%)
May 31, 2017 2.740 2.790 2.700 2.770 625,564 +0.04(+1.47%)
May 30, 2017 2.820 2.870 2.730 2.730 956,209 -0.02(-0.73%)
May 26, 2017 2.670 2.760 2.670 2.750 430,346 +0.06(+2.23%)
May 25, 2017 2.710 2.740 2.660 2.690 729,405 -0.04(-1.47%)
May 24, 2017 2.740 2.770 2.690 2.730 464,707 -0.01(-0.36%)
May 23, 2017 2.830 2.830 2.700 2.740 937,080 -0.06(-2.14%)
May 22, 2017 2.780 2.850 2.780 2.800 747,496 +0.02(+0.72%)
May 19, 2017 2.660 2.785 2.640 2.780 1,113,504 +0.12(+4.51%)
May 18, 2017 2.580 2.680 2.550 2.660 770,909 +0.05(+1.92%)
May 17, 2017 2.730 2.740 2.575 2.610 1,403,018 -0.11(-4.04%)
May 16, 2017 2.820 2.820 2.690 2.720 796,368 -0.07(-2.51%)
May 15, 2017 2.830 2.840 2.750 2.790 598,782 +0.01(+0.36%)
May 12, 2017 2.790 2.830 2.740 2.780 669,214 +0.00(+0.00%)
May 11, 2017 2.770 2.840 2.750 2.780 838,563 -0.01(-0.36%)
May 10, 2017 2.740 2.840 2.710 2.790 942,990 +0.04(+1.45%)
May 09, 2017 2.680 2.790 2.625 2.750 1,616,296 +0.02(+0.73%)
May 08, 2017 2.800 2.860 2.700 2.730 1,065,579 -0.09(-3.19%)
May 05, 2017 2.650 2.850 2.650 2.820 1,718,862 +0.15(+5.62%)
May 04, 2017 2.810 2.960 2.580 2.670 3,974,423 -0.31(-10.25%)
May 03, 2017 2.930 2.990 2.850 2.975 1,435,376 +0.05(+1.71%)
May 02, 2017 3.000 3.147 2.760 2.925 4,938,796 -0.25(-7.73%)
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.