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, 2019 3.850 3.860 3.764 3.840 918,200 -0.11(-2.78%)
May 30, 2019 3.970 4.060 3.870 3.950 769,340 +0.02(+0.51%)
May 29, 2019 4.150 4.210 3.860 3.930 1,915,828 -0.34(-7.96%)
May 28, 2019 4.200 4.270 4.160 4.270 2,004,203 +0.20(+4.91%)
May 24, 2019 4.000 4.090 3.990 4.070 1,057,700 +0.12(+3.04%)
May 23, 2019 4.160 4.220 3.875 3.950 1,737,948 -0.21(-5.05%)
May 22, 2019 3.990 4.200 3.980 4.160 2,640,501 +0.22(+5.58%)
May 21, 2019 3.900 3.940 3.860 3.940 660,864 +0.04(+1.03%)
May 20, 2019 3.890 3.980 3.840 3.900 1,348,301 +0.04(+1.04%)
May 17, 2019 3.890 3.910 3.800 3.860 1,354,100 +0.00(+0.00%)
May 16, 2019 3.830 3.870 3.710 3.860 1,953,694 +0.21(+5.75%)
May 15, 2019 3.570 3.890 3.570 3.650 2,436,476 +0.07(+1.96%)
May 14, 2019 3.420 3.600 3.400 3.580 1,804,755 +0.19(+5.60%)
May 13, 2019 3.400 3.450 3.330 3.390 642,609 -0.04(-1.17%)
May 10, 2019 3.300 3.430 3.300 3.430 624,600 +0.12(+3.63%)
May 09, 2019 3.360 3.360 3.220 3.310 563,896 -0.02(-0.60%)
May 08, 2019 3.370 3.380 3.290 3.330 496,286 -0.03(-0.89%)
May 07, 2019 3.290 3.370 3.280 3.360 547,342 +0.05(+1.51%)
May 06, 2019 3.260 3.350 3.250 3.310 612,497 -0.09(-2.65%)
May 03, 2019 3.390 3.440 3.310 3.400 748,300 +0.01(+0.29%)
May 02, 2019 3.420 3.470 3.280 3.390 1,391,540 +0.11(+3.35%)
May 01, 2019 3.330 3.330 3.220 3.280 637,202 -0.04(-1.20%)
Apr 30, 2019 3.400 3.400 3.210 3.320 660,137 +0.00(+0.00%)
Apr 29, 2019 3.340 3.450 3.220 3.320 1,460,499 +0.10(+3.11%)
Apr 26, 2019 3.100 3.240 3.100 3.220 788,100 +0.13(+4.21%)
Apr 25, 2019 3.310 3.370 3.040 3.090 1,303,298 -0.24(-7.21%)
Apr 24, 2019 3.410 3.450 3.300 3.330 514,136 -0.08(-2.35%)
Apr 23, 2019 3.410 3.480 3.400 3.410 565,430 -0.04(-1.16%)
Apr 22, 2019 3.450 3.500 3.420 3.450 277,170 -0.03(-0.86%)
Apr 18, 2019 3.460 3.520 3.370 3.480 722,000 -0.01(-0.29%)
Apr 17, 2019 3.380 3.490 3.340 3.490 607,939 +0.11(+3.25%)
Apr 16, 2019 3.400 3.450 3.360 3.380 356,384 +0.00(+0.00%)
Apr 15, 2019 3.420 3.450 3.300 3.380 505,846 -0.04(-1.17%)
Apr 12, 2019 3.440 3.460 3.390 3.420 340,300 +0.03(+0.88%)
Apr 11, 2019 3.560 3.560 3.300 3.390 709,574 -0.01(-0.29%)
Apr 10, 2019 3.510 3.540 3.380 3.400 469,754 -0.11(-3.13%)
Apr 09, 2019 3.510 3.530 3.405 3.510 804,751 +0.00(+0.00%)
Apr 08, 2019 3.370 3.550 3.350 3.510 1,219,006 +0.14(+4.15%)
Apr 05, 2019 3.320 3.370 3.280 3.370 608,100 +0.07(+2.12%)
Apr 04, 2019 3.130 3.380 3.090 3.300 1,500,761 +0.21(+6.80%)
Apr 03, 2019 3.040 3.150 3.040 3.090 631,114 +0.05(+1.64%)
Apr 02, 2019 3.020 3.070 3.020 3.040 233,331 +0.00(+0.00%)
Apr 01, 2019 3.040 3.075 3.000 3.040 353,132 +0.03(+1.00%)
Mar 29, 2019 3.030 3.074 3.000 3.010 265,300 +0.00(+0.00%)
Mar 28, 2019 3.010 3.120 3.010 3.010 473,923 -0.01(-0.33%)
Mar 27, 2019 3.000 3.030 2.970 3.020 353,759 -0.02(-0.66%)
Mar 26, 2019 3.080 3.080 2.990 3.040 334,370 +0.02(+0.66%)
Mar 25, 2019 3.010 3.060 2.935 3.020 684,065 -0.05(-1.63%)
Mar 22, 2019 3.150 3.150 2.990 3.070 634,500 -0.07(-2.23%)
Mar 21, 2019 3.260 3.260 3.130 3.140 339,014 -0.13(-3.98%)
Mar 20, 2019 3.270 3.290 3.150 3.270 867,837 +0.00(+0.00%)
Mar 19, 2019 3.220 3.320 3.200 3.270 1,116,707 +0.07(+2.19%)
Mar 18, 2019 3.080 3.200 3.070 3.200 744,333 +0.14(+4.58%)
Mar 15, 2019 3.150 3.170 3.030 3.060 599,500 -0.07(-2.24%)
Mar 14, 2019 3.090 3.220 3.090 3.130 741,472 -0.07(-2.19%)
Mar 13, 2019 3.240 3.270 3.170 3.200 559,192 -0.03(-0.93%)
Mar 12, 2019 3.190 3.270 3.140 3.230 688,811 +0.12(+3.86%)
Mar 11, 2019 2.940 3.160 2.940 3.110 963,650 +0.14(+4.71%)
Mar 08, 2019 3.030 3.090 2.930 2.970 623,500 -0.12(-3.88%)
Mar 07, 2019 2.980 3.090 2.850 3.090 1,540,709 -0.22(-6.65%)
Mar 06, 2019 3.390 3.390 3.280 3.310 637,526 -0.07(-2.07%)
Mar 05, 2019 3.450 3.460 3.360 3.380 606,233 -0.05(-1.46%)
Mar 04, 2019 3.600 3.640 3.400 3.430 1,189,711 -0.16(-4.46%)
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.