Ballard Power Sys (NQ: BLDP )

7.165 +0.585 (+8.89%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jul 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 6.430 6.700 6.370 6.580 4,778,746 +0.15(+2.33%)
Jul 05, 2022 6.150 6.450 5.940 6.430 4,071,142 +0.02(+0.31%)
Jul 01, 2022 6.370 6.635 6.315 6.410 2,706,653 +0.11(+1.75%)
Jun 30, 2022 6.170 6.435 6.020 6.300 3,073,468 +0.00(+0.00%)
Jun 29, 2022 6.350 6.470 6.170 6.300 4,093,364 -0.13(-2.02%)
Jun 28, 2022 6.760 6.895 6.405 6.430 2,984,590 -0.31(-4.60%)
Jun 27, 2022 6.900 6.990 6.625 6.740 2,546,968 -0.12(-1.75%)
Jun 24, 2022 6.870 6.960 6.720 6.860 3,918,422 +0.10(+1.48%)
Jun 23, 2022 6.520 6.790 6.420 6.760 3,887,444 +0.29(+4.48%)
Jun 22, 2022 6.220 6.710 6.220 6.470 3,302,129 -0.01(-0.15%)
Jun 21, 2022 6.400 6.680 6.280 6.480 3,939,201 +0.28(+4.52%)
Jun 17, 2022 5.940 6.325 5.910 6.200 5,017,072 +0.36(+6.16%)
Jun 16, 2022 6.000 6.160 5.800 5.840 3,681,969 -0.41(-6.56%)
Jun 15, 2022 5.920 6.350 5.830 6.250 5,805,087 +0.42(+7.20%)
Jun 14, 2022 6.090 6.090 5.750 5.830 2,984,705 -0.14(-2.35%)
Jun 13, 2022 6.360 6.430 5.890 5.970 4,633,367 -0.80(-11.82%)
Jun 10, 2022 6.870 6.995 6.690 6.770 3,211,578 -0.23(-3.29%)
Jun 09, 2022 7.230 7.350 7.000 7.000 3,247,335 -0.45(-6.04%)
Jun 08, 2022 7.440 7.700 7.330 7.450 3,187,660 -0.12(-1.59%)
Jun 07, 2022 7.360 7.590 7.310 7.570 3,037,639 +0.01(+0.13%)
Jun 06, 2022 7.570 7.870 7.310 7.560 5,227,974 +0.26(+3.56%)
Jun 03, 2022 7.450 7.600 7.200 7.300 2,717,951 -0.26(-3.44%)
Jun 02, 2022 7.110 7.665 7.060 7.560 3,797,848 +0.46(+6.48%)
Jun 01, 2022 7.320 7.500 7.030 7.100 3,318,934 -0.17(-2.34%)
May 31, 2022 7.750 7.910 7.220 7.270 7,295,228 -0.57(-7.27%)
May 27, 2022 7.410 7.840 7.390 7.840 3,911,440 +0.49(+6.67%)
May 26, 2022 6.840 7.410 6.775 7.350 4,505,266 +0.48(+6.99%)
May 25, 2022 6.580 6.920 6.515 6.870 2,378,335 +0.28(+4.17%)
May 24, 2022 7.050 7.100 6.530 6.595 4,169,718 -0.67(-9.16%)
May 23, 2022 7.290 7.300 6.850 7.260 3,305,505 +0.02(+0.28%)
May 20, 2022 7.540 7.540 6.795 7.240 7,230,297 -0.17(-2.29%)
May 19, 2022 6.900 7.525 6.900 7.410 5,483,794 +0.50(+7.24%)
May 18, 2022 6.950 7.390 6.850 6.910 4,215,173 -0.08(-1.14%)
May 17, 2022 6.850 7.055 6.615 6.990 6,261,529 +0.40(+6.07%)
May 16, 2022 6.880 6.995 6.590 6.590 5,403,426 -0.28(-4.08%)
May 13, 2022 6.590 7.030 6.510 6.870 6,131,075 +0.60(+9.57%)
May 12, 2022 5.880 6.630 5.795 6.270 8,660,695 +0.23(+3.81%)
May 11, 2022 6.670 6.730 6.030 6.040 7,951,476 -0.62(-9.31%)
May 10, 2022 7.260 7.270 6.430 6.660 4,833,078 -0.26(-3.76%)
May 09, 2022 7.520 7.550 6.850 6.920 6,702,114 -0.91(-11.62%)
May 06, 2022 8.260 8.260 7.590 7.830 5,257,732 -0.52(-6.23%)
May 05, 2022 8.990 9.000 8.230 8.350 3,033,321 -0.82(-8.94%)
May 04, 2022 8.740 9.180 8.560 9.170 6,191,451 +0.53(+6.13%)
May 03, 2022 8.440 8.850 8.380 8.640 2,697,670 +0.14(+1.65%)
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.