Ballard Power Sys (NQ: BLDP )

2.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 4.180 4.180 3.990 4.050 815,374 -0.10(-2.41%)
Jul 30, 2019 4.290 4.290 4.060 4.150 894,266 -0.09(-2.12%)
Jul 29, 2019 4.150 4.390 4.150 4.240 2,481,043 +0.10(+2.42%)
Jul 26, 2019 4.150 4.210 4.090 4.140 537,700 -0.01(-0.24%)
Jul 25, 2019 4.160 4.237 4.100 4.150 756,053 -0.01(-0.24%)
Jul 24, 2019 4.070 4.180 4.030 4.160 784,746 +0.10(+2.46%)
Jul 23, 2019 4.060 4.100 4.010 4.060 217,062 +0.02(+0.50%)
Jul 22, 2019 4.000 4.115 3.990 4.040 341,895 +0.05(+1.25%)
Jul 19, 2019 4.010 4.035 3.945 3.990 518,600 +0.00(+0.00%)
Jul 18, 2019 4.020 4.050 3.950 3.990 633,522 -0.07(-1.72%)
Jul 17, 2019 4.110 4.130 4.020 4.060 473,922 +0.05(+1.25%)
Jul 16, 2019 4.090 4.090 3.980 4.010 743,582 -0.06(-1.47%)
Jul 15, 2019 4.210 4.210 4.040 4.070 801,624 -0.13(-3.10%)
Jul 12, 2019 4.030 4.200 4.030 4.200 900,200 +0.19(+4.74%)
Jul 11, 2019 4.130 4.140 3.990 4.010 410,919 -0.08(-1.96%)
Jul 10, 2019 4.140 4.170 4.040 4.090 461,656 -0.05(-1.21%)
Jul 09, 2019 4.130 4.170 4.070 4.140 597,305 -0.05(-1.19%)
Jul 08, 2019 4.250 4.250 4.060 4.190 1,122,616 -0.04(-0.95%)
Jul 05, 2019 4.050 4.260 4.050 4.230 2,438,500 +0.23(+5.75%)
Jul 03, 2019 4.050 4.060 3.940 4.000 745,900 -0.06(-1.48%)
Jul 02, 2019 4.050 4.060 3.930 4.060 627,496 +0.10(+2.53%)
Jul 01, 2019 4.000 4.080 3.920 3.960 1,342,292 -0.12(-2.94%)
Jun 28, 2019 4.000 4.110 3.970 4.080 1,117,000 +0.11(+2.77%)
Jun 27, 2019 3.820 4.000 3.800 3.970 963,063 +0.17(+4.47%)
Jun 26, 2019 3.820 3.830 3.700 3.800 673,925 +0.03(+0.80%)
Jun 25, 2019 3.720 3.810 3.610 3.770 694,441 +0.06(+1.62%)
Jun 24, 2019 3.850 3.875 3.670 3.710 662,664 -0.05(-1.33%)
Jun 21, 2019 3.670 3.790 3.660 3.760 674,500 +0.12(+3.30%)
Jun 20, 2019 3.500 3.640 3.490 3.640 597,254 +0.14(+4.00%)
Jun 19, 2019 3.580 3.580 3.440 3.500 849,017 -0.05(-1.41%)
Jun 18, 2019 3.620 3.660 3.500 3.550 663,468 -0.07(-1.93%)
Jun 17, 2019 3.740 3.760 3.580 3.620 1,061,837 -0.15(-3.98%)
Jun 14, 2019 3.770 3.780 3.610 3.770 872,400 +0.00(+0.00%)
Jun 13, 2019 3.890 3.907 3.705 3.770 1,415,136 -0.09(-2.33%)
Jun 12, 2019 4.120 4.160 3.820 3.860 1,466,911 -0.31(-7.43%)
Jun 11, 2019 4.160 4.170 4.090 4.170 685,543 +0.01(+0.24%)
Jun 10, 2019 4.050 4.210 4.040 4.160 924,613 +0.15(+3.74%)
Jun 07, 2019 3.910 4.020 3.910 4.010 589,200 +0.11(+2.82%)
Jun 06, 2019 3.850 3.920 3.840 3.900 531,605 -0.04(-1.02%)
Jun 05, 2019 3.950 4.020 3.870 3.940 720,680 -0.02(-0.51%)
Jun 04, 2019 3.940 4.030 3.870 3.960 838,744 +0.04(+1.02%)
Jun 03, 2019 3.840 3.920 3.810 3.920 750,572 +0.08(+2.08%)
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%)
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.