Ballard Power Sys (NQ: BLDP )

2.580 -0.130 (-4.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 2.790 2.830 2.700 2.710 1,344,880 -0.05(-1.81%)
Jun 12, 2024 2.840 2.935 2.755 2.760 2,559,073 -0.02(-0.72%)
Jun 11, 2024 2.750 2.800 2.715 2.780 1,101,440 -0.01(-0.36%)
Jun 10, 2024 2.690 2.815 2.660 2.790 1,241,678 +0.07(+2.57%)
Jun 07, 2024 2.740 2.780 2.680 2.720 1,951,777 -0.07(-2.51%)
Jun 06, 2024 2.850 2.850 2.780 2.790 2,356,517 -0.08(-2.79%)
Jun 05, 2024 2.980 3.000 2.810 2.870 2,961,877 -0.05(-1.71%)
Jun 04, 2024 3.020 3.020 2.900 2.920 1,974,298 -0.13(-4.26%)
Jun 03, 2024 3.120 3.155 2.990 3.050 2,174,956 -0.04(-1.29%)
May 31, 2024 3.180 3.225 3.040 3.090 1,826,904 -0.06(-1.90%)
May 30, 2024 3.040 3.160 3.025 3.150 1,684,276 +0.12(+3.96%)
May 29, 2024 3.080 3.110 2.990 3.030 1,536,323 -0.10(-3.19%)
May 28, 2024 3.180 3.200 3.075 3.130 1,966,341 +0.04(+1.29%)
May 24, 2024 2.990 3.120 2.990 3.090 1,213,840 +0.09(+3.00%)
May 23, 2024 3.140 3.140 2.975 3.000 1,880,739 -0.11(-3.54%)
May 22, 2024 2.980 3.210 2.950 3.110 3,463,090 +0.12(+4.01%)
May 21, 2024 3.010 3.075 2.990 2.990 1,085,372 -0.09(-2.92%)
May 20, 2024 3.020 3.090 3.000 3.080 1,145,882 +0.01(+0.33%)
May 17, 2024 3.150 3.160 3.060 3.070 4,723,082 -0.07(-2.23%)
May 16, 2024 3.100 3.175 3.090 3.140 1,313,547 +0.01(+0.32%)
May 15, 2024 3.270 3.280 3.110 3.130 2,205,813 -0.07(-2.19%)
May 14, 2024 3.220 3.335 3.160 3.200 4,594,326 +0.19(+6.31%)
May 13, 2024 2.840 3.050 2.840 3.010 2,379,894 +0.18(+6.36%)
May 10, 2024 3.090 3.180 2.830 2.830 3,189,328 -0.24(-7.82%)
May 09, 2024 2.870 3.130 2.870 3.070 4,428,167 +0.19(+6.60%)
May 08, 2024 2.790 2.920 2.730 2.880 2,987,730 +0.04(+1.41%)
May 07, 2024 2.730 2.940 2.730 2.840 4,603,304 +0.01(+0.35%)
May 06, 2024 2.860 2.910 2.825 2.830 2,059,703 +0.02(+0.71%)
May 03, 2024 2.780 2.880 2.775 2.810 2,600,393 +0.08(+2.93%)
May 02, 2024 2.700 2.740 2.610 2.730 2,548,475 +0.07(+2.63%)
May 01, 2024 2.640 2.780 2.590 2.660 2,915,888 +0.03(+1.14%)
Apr 30, 2024 2.660 2.690 2.610 2.630 1,854,475 -0.06(-2.23%)
Apr 29, 2024 2.590 2.740 2.590 2.690 3,551,440 +0.09(+3.46%)
Apr 26, 2024 2.500 2.600 2.480 2.600 2,283,569 +0.13(+5.26%)
Apr 25, 2024 2.510 2.510 2.420 2.470 2,728,336 -0.07(-2.76%)
Apr 24, 2024 2.610 2.625 2.510 2.540 2,125,068 -0.07(-2.68%)
Apr 23, 2024 2.610 2.705 2.560 2.610 2,427,372 +0.03(+1.16%)
Apr 22, 2024 2.670 2.670 2.530 2.580 3,408,350 -0.05(-1.90%)
Apr 19, 2024 2.660 2.700 2.600 2.630 2,733,128 -0.06(-2.23%)
Apr 18, 2024 2.740 2.780 2.670 2.690 1,502,015 -0.03(-1.10%)
Apr 17, 2024 2.740 2.760 2.670 2.720 2,105,294 +0.00(+0.00%)
Apr 16, 2024 2.780 2.800 2.710 2.720 3,139,922 -0.07(-2.51%)
Apr 15, 2024 2.940 2.965 2.760 2.790 2,590,482 -0.15(-5.10%)
Apr 12, 2024 3.030 3.100 2.940 2.940 1,883,645 -0.14(-4.55%)
Apr 11, 2024 3.160 3.205 3.040 3.080 1,421,738 -0.07(-2.22%)
Apr 10, 2024 3.110 3.180 3.070 3.150 2,326,358 -0.11(-3.37%)
Apr 09, 2024 3.180 3.380 3.175 3.260 4,458,630 +0.12(+3.82%)
Apr 08, 2024 3.170 3.228 3.090 3.140 1,757,658 -0.01(-0.32%)
Apr 05, 2024 3.170 3.225 3.100 3.150 1,981,205 -0.04(-1.25%)
Apr 04, 2024 3.270 3.365 3.150 3.190 4,105,510 -0.05(-1.54%)
Apr 03, 2024 3.130 3.240 3.070 3.240 2,821,504 +0.11(+3.51%)
Apr 02, 2024 3.190 3.226 3.090 3.130 4,361,611 -0.14(-4.28%)
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.