Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ballard Power Sys (NQ: BLDP )

2.630 -0.060 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2018 3.000 3.065 2.950 3.050 506,942 +0.11(+3.74%)
Jul 30, 2018 3.050 3.140 2.920 2.940 953,635 -0.16(-5.16%)
Jul 27, 2018 3.140 3.160 3.050 3.100 868,200 +0.00(+0.00%)
Jul 26, 2018 3.030 3.120 3.030 3.100 388,453 +0.05(+1.64%)
Jul 25, 2018 3.050 3.120 3.020 3.050 558,625 +0.01(+0.33%)
Jul 24, 2018 3.140 3.160 3.030 3.040 861,768 -0.07(-2.25%)
Jul 23, 2018 3.020 3.120 3.020 3.110 843,345 +0.09(+2.98%)
Jul 20, 2018 3.100 3.120 2.980 3.020 595,332 -0.03(-0.98%)
Jul 19, 2018 2.970 3.070 2.970 3.050 829,855 +0.09(+3.04%)
Jul 18, 2018 2.970 2.977 2.900 2.960 236,202 +0.05(+1.72%)
Jul 17, 2018 2.800 2.980 2.800 2.910 867,975 +0.09(+3.19%)
Jul 16, 2018 2.800 2.850 2.800 2.820 250,018 +0.02(+0.71%)
Jul 13, 2018 2.850 2.858 2.800 2.800 316,565 -0.05(-1.75%)
Jul 12, 2018 2.850 2.890 2.810 2.850 366,141 +0.03(+1.06%)
Jul 11, 2018 2.810 2.870 2.800 2.820 549,261 -0.05(-1.74%)
Jul 10, 2018 2.900 2.904 2.820 2.870 447,676 -0.03(-1.03%)
Jul 09, 2018 2.900 2.920 2.850 2.900 363,622 +0.03(+1.05%)
Jul 06, 2018 2.910 2.910 2.840 2.870 462,831 +0.01(+0.35%)
Jul 05, 2018 2.860 2.920 2.830 2.860 638,221 +0.02(+0.70%)
Jul 03, 2018 2.840 2.840 2.840 0 -0.02(-0.70%)
Jul 02, 2018 2.890 2.900 2.820 2.860 434,014 +0.01(+0.35%)
Jun 29, 2018 2.810 2.870 2.770 2.850 1,113,992 +0.16(+5.95%)
Jun 28, 2018 2.670 2.770 2.660 2.690 1,902,830 +0.04(+1.51%)
Jun 27, 2018 2.700 2.765 2.580 2.650 1,050,605 -0.05(-1.85%)
Jun 26, 2018 2.720 2.740 2.570 2.700 894,491 -0.01(-0.37%)
Jun 25, 2018 2.830 2.863 2.695 2.710 1,036,715 -0.14(-4.91%)
Jun 22, 2018 2.870 2.870 2.800 2.850 389,718 +0.01(+0.35%)
Jun 21, 2018 2.920 2.920 2.810 2.840 571,082 -0.07(-2.41%)
Jun 20, 2018 2.870 2.910 2.840 2.910 451,591 +0.06(+2.11%)
Jun 19, 2018 2.920 2.930 2.820 2.850 721,344 -0.11(-3.72%)
Jun 18, 2018 2.960 2.970 2.870 2.960 807,533 -0.01(-0.34%)
Jun 15, 2018 3.020 2.900 2.970 744,106 -0.05(-1.66%)
Jun 14, 2018 3.130 3.134 2.930 3.020 1,234,471 -0.11(-3.51%)
Jun 13, 2018 3.080 3.140 3.050 3.130 1,019,915 +0.08(+2.62%)
Jun 12, 2018 3.150 3.200 3.030 3.050 2,040,734 +0.18(+6.27%)
Jun 11, 2018 2.900 2.940 2.850 2.870 767,568 -0.06(-2.05%)
Jun 08, 2018 2.930 2.960 2.910 2.930 453,822 +0.01(+0.34%)
Jun 07, 2018 2.940 2.960 2.910 2.920 436,707 -0.03(-1.02%)
Jun 06, 2018 2.990 2.990 2.930 2.950 392,927 -0.02(-0.67%)
Jun 05, 2018 3.010 3.060 2.900 2.970 816,181 -0.01(-0.34%)
Jun 04, 2018 3.000 3.000 2.900 2.980 713,433 +0.06(+2.05%)
Jun 01, 2018 2.970 2.990 2.870 2.920 769,405 -0.05(-1.68%)
May 31, 2018 3.020 3.070 2.960 2.970 426,876 -0.06(-1.98%)
May 30, 2018 3.020 3.070 2.980 3.030 580,571 +0.03(+1.00%)
May 29, 2018 2.980 3.000 2.960 3.000 461,943 +0.02(+0.67%)
May 25, 2018 2.980 2.980 2.980 0 -0.08(-2.61%)
May 24, 2018 3.080 3.080 3.020 3.060 433,331 -0.02(-0.65%)
May 23, 2018 3.040 3.090 2.990 3.080 541,682 +0.03(+0.98%)
May 22, 2018 3.170 3.170 3.030 3.050 696,940 -0.04(-1.29%)
May 21, 2018 3.160 3.180 3.055 3.090 538,300 -0.05(-1.59%)
May 18, 2018 3.150 3.180 3.110 3.140 317,471 -0.02(-0.63%)
May 17, 2018 3.140 3.160 3.130 3.160 198,372 +0.01(+0.32%)
May 16, 2018 3.150 3.170 3.130 3.150 448,922 +0.00(+0.00%)
May 15, 2018 3.160 3.160 3.080 3.150 400,614 -0.01(-0.32%)
May 14, 2018 3.160 3.230 3.110 3.160 829,908 +0.03(+0.96%)
May 11, 2018 3.120 3.170 3.100 3.130 853,915 +0.01(+0.32%)
May 10, 2018 3.070 3.150 3.070 3.120 1,002,834 +0.06(+1.96%)
May 09, 2018 3.030 3.070 3.000 3.060 838,447 +0.05(+1.66%)
May 08, 2018 3.020 3.050 2.940 3.010 1,207,842 -0.02(-0.66%)
May 07, 2018 3.150 3.160 3.020 3.030 1,094,841 -0.07(-2.26%)
May 04, 2018 3.100 3.160 3.080 3.100 506,548 -0.02(-0.64%)
May 03, 2018 3.120 3.166 3.060 3.120 752,749 -0.05(-1.58%)
May 02, 2018 3.090 3.200 2.980 3.170 1,596,713 -0.12(-3.65%)
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.