Skip to main content

Ballard Power Sys (NQ: BLDP )

2.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 3.550 3.597 3.475 3.510 1,780,123 -0.03(-0.85%)
Nov 29, 2023 3.470 3.630 3.460 3.540 2,133,049 +0.08(+2.31%)
Nov 28, 2023 3.360 3.470 3.300 3.460 1,488,566 +0.06(+1.76%)
Nov 27, 2023 3.440 3.440 3.340 3.400 1,664,768 -0.06(-1.73%)
Nov 24, 2023 3.460 3.528 3.450 3.460 610,750 -0.04(-1.14%)
Nov 22, 2023 3.520 3.560 3.455 3.500 1,223,086 +0.01(+0.29%)
Nov 21, 2023 3.560 3.565 3.460 3.490 1,013,581 -0.13(-3.59%)
Nov 20, 2023 3.640 3.690 3.590 3.620 1,209,180 -0.04(-1.09%)
Nov 17, 2023 3.670 3.670 3.570 3.660 1,803,838 +0.03(+0.83%)
Nov 16, 2023 3.640 3.680 3.560 3.630 1,980,023 -0.06(-1.63%)
Nov 15, 2023 3.630 3.790 3.630 3.690 1,956,743 +0.05(+1.37%)
Nov 14, 2023 3.430 3.670 3.420 3.640 3,490,186 +0.37(+11.31%)
Nov 13, 2023 3.250 3.340 3.205 3.270 2,471,072 -0.05(-1.51%)
Nov 10, 2023 3.160 3.460 3.140 3.320 4,062,472 -0.14(-4.05%)
Nov 09, 2023 3.430 3.620 3.430 3.460 2,079,983 +0.06(+1.76%)
Nov 08, 2023 3.510 3.510 3.365 3.400 1,257,511 -0.15(-4.23%)
Nov 07, 2023 3.570 3.580 3.305 3.550 2,113,233 -0.01(-0.28%)
Nov 06, 2023 3.620 3.690 3.500 3.560 2,044,511 -0.10(-2.73%)
Nov 03, 2023 3.610 3.705 3.585 3.660 2,203,926 +0.13(+3.68%)
Nov 02, 2023 3.390 3.540 3.380 3.530 2,357,842 +0.24(+7.29%)
Nov 01, 2023 3.340 3.360 3.230 3.290 1,791,106 -0.04(-1.20%)
Oct 31, 2023 3.170 3.360 3.150 3.330 2,557,602 +0.14(+4.39%)
Oct 30, 2023 3.200 3.255 3.125 3.190 2,136,708 +0.03(+0.95%)
Oct 27, 2023 3.290 3.300 3.160 3.160 2,284,098 -0.12(-3.66%)
Oct 26, 2023 3.380 3.460 3.260 3.280 3,176,169 -0.10(-2.96%)
Oct 25, 2023 3.450 3.470 3.340 3.380 2,625,345 -0.12(-3.43%)
Oct 24, 2023 3.450 3.645 3.440 3.500 3,493,273 +0.20(+6.06%)
Oct 23, 2023 3.260 3.395 3.225 3.300 1,749,284 -0.03(-0.90%)
Oct 20, 2023 3.330 3.385 3.170 3.330 2,489,176 -0.06(-1.77%)
Oct 19, 2023 3.480 3.565 3.370 3.390 3,184,698 -0.12(-3.42%)
Oct 18, 2023 3.620 3.620 3.450 3.510 3,250,660 -0.20(-5.39%)
Oct 17, 2023 3.660 3.750 3.600 3.710 1,538,697 +0.01(+0.27%)
Oct 16, 2023 3.650 3.730 3.527 3.700 1,779,851 +0.06(+1.65%)
Oct 13, 2023 3.680 3.730 3.600 3.640 1,868,128 -0.04(-1.09%)
Oct 12, 2023 3.800 3.825 3.650 3.680 1,791,604 -0.12(-3.16%)
Oct 11, 2023 3.770 3.895 3.760 3.800 2,913,999 +0.06(+1.60%)
Oct 10, 2023 3.500 3.740 3.500 3.740 2,967,520 +0.25(+7.16%)
Oct 09, 2023 3.520 3.580 3.370 3.490 1,487,907 -0.10(-2.79%)
Oct 06, 2023 3.360 3.590 3.350 3.590 3,214,365 +0.19(+5.59%)
Oct 05, 2023 3.480 3.480 3.350 3.400 1,655,620 -0.12(-3.41%)
Oct 04, 2023 3.380 3.535 3.310 3.520 3,247,218 +0.12(+3.53%)
Oct 03, 2023 3.370 3.470 3.310 3.400 2,118,253 -0.03(-0.87%)
Oct 02, 2023 3.680 3.685 3.401 3.430 1,718,103 -0.24(-6.54%)
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%)
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.