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

Ballard Power Sys (NQ: BLDP )

2.600 +0.130 (+5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2019 5.050 5.080 4.700 4.890 1,968,404 -0.17(-3.36%)
Sep 27, 2019 5.230 5.280 5.040 5.060 1,430,100 -0.05(-0.98%)
Sep 26, 2019 5.240 5.340 4.970 5.110 2,008,310 -0.30(-5.55%)
Sep 25, 2019 5.400 5.440 5.210 5.410 1,158,582 -0.03(-0.55%)
Sep 24, 2019 5.620 5.650 5.390 5.440 1,132,848 -0.12(-2.16%)
Sep 23, 2019 5.460 5.580 5.400 5.560 1,076,427 +0.19(+3.54%)
Sep 20, 2019 5.290 5.490 5.280 5.370 1,479,400 +0.13(+2.48%)
Sep 19, 2019 5.500 5.570 5.200 5.240 1,952,831 -0.23(-4.20%)
Sep 18, 2019 5.550 5.550 5.390 5.470 1,567,383 -0.14(-2.50%)
Sep 17, 2019 5.410 5.670 5.370 5.610 2,350,035 -0.03(-0.53%)
Sep 16, 2019 5.610 5.720 5.480 5.640 2,817,661 +0.14(+2.55%)
Sep 13, 2019 5.240 5.500 5.180 5.500 3,406,400 +0.38(+7.42%)
Sep 12, 2019 5.010 5.160 5.010 5.120 1,244,686 +0.19(+3.85%)
Sep 11, 2019 5.040 5.090 4.820 4.930 1,333,526 -0.07(-1.40%)
Sep 10, 2019 5.120 5.180 4.930 5.000 1,628,133 -0.10(-1.96%)
Sep 09, 2019 4.690 5.100 4.680 5.100 3,146,281 +0.49(+10.63%)
Sep 06, 2019 4.570 4.660 4.530 4.610 558,500 +0.08(+1.77%)
Sep 05, 2019 4.680 4.690 4.500 4.530 906,808 -0.10(-2.16%)
Sep 04, 2019 4.530 4.630 4.470 4.630 1,279,948 +0.15(+3.35%)
Sep 03, 2019 4.500 4.520 4.405 4.480 1,014,995 -0.02(-0.44%)
Aug 30, 2019 4.510 4.510 4.430 4.500 283,300 +0.02(+0.45%)
Aug 29, 2019 4.500 4.530 4.430 4.480 470,618 +0.01(+0.22%)
Aug 28, 2019 4.340 4.490 4.300 4.470 560,757 +0.11(+2.52%)
Aug 27, 2019 4.340 4.370 4.250 4.360 561,877 +0.04(+0.93%)
Aug 26, 2019 4.300 4.360 4.270 4.320 513,488 +0.00(+0.00%)
Aug 23, 2019 4.380 4.430 4.260 4.320 575,700 -0.12(-2.70%)
Aug 22, 2019 4.480 4.480 4.380 4.440 346,092 -0.04(-0.89%)
Aug 21, 2019 4.500 4.540 4.412 4.480 303,927 +0.00(+0.00%)
Aug 20, 2019 4.450 4.500 4.350 4.480 569,944 -0.02(-0.44%)
Aug 19, 2019 4.390 4.510 4.380 4.500 861,357 +0.21(+4.90%)
Aug 16, 2019 4.220 4.305 4.170 4.290 831,500 +0.13(+3.12%)
Aug 15, 2019 4.130 4.210 4.020 4.160 1,432,461 -0.11(-2.58%)
Aug 14, 2019 4.590 4.590 4.210 4.270 1,806,529 -0.41(-8.76%)
Aug 13, 2019 4.500 4.680 4.490 4.680 1,519,988 +0.12(+2.63%)
Aug 12, 2019 4.560 4.610 4.470 4.560 868,440 +0.01(+0.22%)
Aug 09, 2019 4.570 4.690 4.500 4.550 1,040,900 -0.07(-1.52%)
Aug 08, 2019 4.480 4.650 4.410 4.620 1,317,182 +0.17(+3.82%)
Aug 07, 2019 4.400 4.450 4.260 4.450 688,741 +0.05(+1.14%)
Aug 06, 2019 4.360 4.440 4.290 4.400 937,814 +0.09(+2.09%)
Aug 05, 2019 4.400 4.400 4.130 4.310 1,565,311 -0.19(-4.22%)
Aug 02, 2019 4.220 4.500 4.120 4.500 2,182,200 +0.35(+8.43%)
Aug 01, 2019 4.080 4.240 4.070 4.150 1,226,271 +0.10(+2.47%)
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%)
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.