Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ballard Power Sys (NQ: BLDP )

2.790 -0.150 (-5.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
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%)
Mar 01, 2018 3.330 3.420 3.160 3.250 4,454,205 -0.49(-13.10%)
Feb 28, 2018 3.680 3.870 3.570 3.740 3,837,561 +0.17(+4.76%)
Feb 27, 2018 3.540 3.650 3.520 3.570 1,331,978 +0.05(+1.42%)
Feb 26, 2018 3.500 3.590 3.430 3.520 1,725,217 +0.07(+2.03%)
Feb 23, 2018 3.420 3.570 3.400 3.450 1,054,376 +0.04(+1.17%)
Feb 22, 2018 3.480 3.480 3.330 3.410 1,274,905 -0.02(-0.58%)
Feb 21, 2018 3.360 3.609 3.300 3.430 1,887,408 +0.14(+4.26%)
Feb 20, 2018 3.430 3.430 3.265 3.290 1,030,000 -0.08(-2.37%)
Feb 16, 2018 3.370 3.370 3.370 0 -0.01(-0.30%)
Feb 15, 2018 3.540 3.560 3.290 3.380 1,581,070 -0.04(-1.17%)
Feb 14, 2018 3.500 3.750 3.400 3.420 5,068,278 +0.22(+6.87%)
Feb 13, 2018 3.260 3.290 3.140 3.200 955,321 -0.06(-1.84%)
Feb 12, 2018 3.170 3.270 3.080 3.260 1,912,885 +0.15(+4.82%)
Feb 09, 2018 3.110 3.190 2.900 3.110 3,040,722 +0.01(+0.32%)
Feb 08, 2018 3.260 3.290 3.080 3.100 1,201,555 -0.14(-4.32%)
Feb 07, 2018 3.410 3.480 3.230 3.240 1,788,549 -0.11(-3.28%)
Feb 06, 2018 3.200 3.380 3.100 3.350 2,310,427 +0.05(+1.52%)
Feb 05, 2018 3.300 3.405 3.290 3.300 1,691,079 -0.08(-2.37%)
Feb 02, 2018 3.480 3.520 3.360 3.380 2,021,447 -0.18(-5.06%)
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.