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 (%)
May 31, 2018 3.020 3.070 2.960 2.970 426,876 -0.06(-1.98%)
May 30, 2018 3.020 3.070 2.980 3.030 580,571 +0.03(+1.00%)
May 29, 2018 2.980 3.000 2.960 3.000 461,943 +0.02(+0.67%)
May 25, 2018 2.980 2.980 2.980 0 -0.08(-2.61%)
May 24, 2018 3.080 3.080 3.020 3.060 433,331 -0.02(-0.65%)
May 23, 2018 3.040 3.090 2.990 3.080 541,682 +0.03(+0.98%)
May 22, 2018 3.170 3.170 3.030 3.050 696,940 -0.04(-1.29%)
May 21, 2018 3.160 3.180 3.055 3.090 538,300 -0.05(-1.59%)
May 18, 2018 3.150 3.180 3.110 3.140 317,471 -0.02(-0.63%)
May 17, 2018 3.140 3.160 3.130 3.160 198,372 +0.01(+0.32%)
May 16, 2018 3.150 3.170 3.130 3.150 448,922 +0.00(+0.00%)
May 15, 2018 3.160 3.160 3.080 3.150 400,614 -0.01(-0.32%)
May 14, 2018 3.160 3.230 3.110 3.160 829,908 +0.03(+0.96%)
May 11, 2018 3.120 3.170 3.100 3.130 853,915 +0.01(+0.32%)
May 10, 2018 3.070 3.150 3.070 3.120 1,002,834 +0.06(+1.96%)
May 09, 2018 3.030 3.070 3.000 3.060 838,447 +0.05(+1.66%)
May 08, 2018 3.020 3.050 2.940 3.010 1,207,842 -0.02(-0.66%)
May 07, 2018 3.150 3.160 3.020 3.030 1,094,841 -0.07(-2.26%)
May 04, 2018 3.100 3.160 3.080 3.100 506,548 -0.02(-0.64%)
May 03, 2018 3.120 3.166 3.060 3.120 752,749 -0.05(-1.58%)
May 02, 2018 3.090 3.200 2.980 3.170 1,596,713 -0.12(-3.65%)
May 01, 2018 3.440 3.470 3.220 3.290 1,158,717 +0.08(+2.49%)
Apr 30, 2018 3.270 3.300 3.180 3.210 898,292 -0.07(-2.13%)
Apr 27, 2018 3.290 3.340 3.230 3.280 446,762 -0.01(-0.30%)
Apr 26, 2018 3.280 3.350 3.270 3.290 753,414 -0.05(-1.50%)
Apr 25, 2018 3.400 3.410 3.259 3.340 1,122,476 -0.08(-2.34%)
Apr 24, 2018 3.500 3.560 3.400 3.420 523,162 -0.09(-2.56%)
Apr 23, 2018 3.600 3.640 3.470 3.510 700,277 -0.11(-3.04%)
Apr 20, 2018 3.690 3.690 3.610 3.620 291,715 -0.07(-1.90%)
Apr 19, 2018 3.660 3.700 3.590 3.690 454,314 +0.01(+0.27%)
Apr 18, 2018 3.690 3.750 3.620 3.680 653,047 -0.02(-0.54%)
Apr 17, 2018 3.530 3.700 3.530 3.700 853,117 +0.16(+4.52%)
Apr 16, 2018 3.510 3.635 3.500 3.540 568,880 +0.01(+0.28%)
Apr 13, 2018 3.540 3.540 3.430 3.530 610,353 +0.00(+0.00%)
Apr 12, 2018 3.470 3.540 3.420 3.530 796,813 +0.05(+1.44%)
Apr 11, 2018 3.430 3.520 3.420 3.480 645,700 +0.02(+0.58%)
Apr 10, 2018 3.460 3.520 3.420 3.460 636,693 +0.04(+1.17%)
Apr 09, 2018 3.490 3.510 3.375 3.420 856,814 +0.01(+0.29%)
Apr 06, 2018 3.390 3.425 3.315 3.410 666,968 -0.02(-0.58%)
Apr 05, 2018 3.380 3.465 3.360 3.430 535,788 +0.08(+2.39%)
Apr 04, 2018 3.300 3.360 3.230 3.350 571,700 -0.01(-0.30%)
Apr 03, 2018 3.360 3.380 3.250 3.360 687,179 +0.03(+0.90%)
Apr 02, 2018 3.500 3.539 3.270 3.330 1,151,992 -0.22(-6.20%)
Mar 29, 2018 3.550 3.550 3.550 0 +0.05(+1.43%)
Mar 28, 2018 3.560 3.580 3.440 3.500 1,321,145 -0.04(-1.13%)
Mar 27, 2018 3.600 3.730 3.530 3.540 1,604,286 -0.06(-1.67%)
Mar 26, 2018 3.490 3.600 3.430 3.600 857,662 +0.18(+5.26%)
Mar 23, 2018 3.370 3.540 3.340 3.420 1,479,899 +0.03(+0.88%)
Mar 22, 2018 3.420 3.490 3.380 3.390 917,422 -0.06(-1.74%)
Mar 21, 2018 3.510 3.530 3.400 3.450 883,474 -0.08(-2.27%)
Mar 20, 2018 3.270 3.530 3.260 3.530 2,501,238 +0.30(+9.29%)
Mar 19, 2018 3.260 3.290 3.170 3.230 721,314 -0.06(-1.82%)
Mar 16, 2018 3.190 3.295 3.180 3.290 781,272 +0.09(+2.81%)
Mar 15, 2018 3.200 3.220 3.130 3.200 896,422 +0.01(+0.31%)
Mar 14, 2018 3.230 3.230 3.150 3.190 1,480,464 -0.04(-1.24%)
Mar 13, 2018 3.340 3.340 3.210 3.230 1,879,056 -0.08(-2.42%)
Mar 12, 2018 3.250 3.320 3.250 3.310 1,865,963 +0.12(+3.76%)
Mar 09, 2018 3.070 3.200 3.040 3.190 1,615,810 +0.15(+4.93%)
Mar 08, 2018 3.020 3.055 2.960 3.040 1,604,250 +0.06(+2.01%)
Mar 07, 2018 3.050 3.080 2.920 2.980 3,236,403 -0.14(-4.49%)
Mar 06, 2018 3.200 3.250 3.070 3.120 1,735,717 -0.06(-1.89%)
Mar 05, 2018 3.250 3.300 3.170 3.180 1,866,635 -0.08(-2.45%)
Mar 02, 2018 3.190 3.260 3.080 3.260 1,933,224 +0.01(+0.31%)
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.