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 (%)
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%)
Feb 01, 2023 6.600 6.840 6.410 6.730 2,331,075 +0.20(+3.06%)
Jan 31, 2023 6.290 6.550 6.280 6.530 2,509,818 +0.30(+4.82%)
Jan 30, 2023 6.320 6.440 6.190 6.230 2,472,493 -0.23(-3.56%)
Jan 27, 2023 6.200 6.500 6.110 6.460 2,188,894 +0.22(+3.53%)
Jan 26, 2023 6.530 6.585 6.060 6.240 3,171,983 -0.19(-2.95%)
Jan 25, 2023 6.080 6.470 5.950 6.430 3,085,230 +0.20(+3.21%)
Jan 24, 2023 6.280 6.420 6.190 6.230 1,949,394 -0.09(-1.42%)
Jan 23, 2023 5.870 6.345 5.765 6.320 3,543,215 +0.55(+9.53%)
Jan 20, 2023 5.570 5.780 5.505 5.770 2,404,048 +0.28(+5.10%)
Jan 19, 2023 5.930 6.000 5.470 5.490 4,215,060 -0.63(-10.29%)
Jan 18, 2023 6.240 6.460 6.105 6.120 2,782,888 -0.04(-0.65%)
Jan 17, 2023 6.120 6.175 5.970 6.160 2,660,334 +0.13(+2.16%)
Jan 13, 2023 5.810 6.050 5.770 6.030 2,769,490 +0.11(+1.86%)
Jan 12, 2023 5.830 5.940 5.560 5.920 3,300,210 +0.15(+2.60%)
Jan 11, 2023 5.780 5.865 5.670 5.770 4,297,984 +0.06(+1.05%)
Jan 10, 2023 5.540 5.710 5.440 5.710 2,425,880 +0.17(+3.07%)
Jan 09, 2023 5.250 5.620 5.170 5.540 4,298,308 +0.42(+8.20%)
Jan 06, 2023 5.020 5.150 4.770 5.120 3,729,075 +0.08(+1.59%)
Jan 05, 2023 5.060 5.100 4.945 5.040 2,659,517 -0.13(-2.51%)
Jan 04, 2023 4.820 5.175 4.740 5.170 3,768,922 +0.44(+9.30%)
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.