Ballard Power Sys (NQ: BLDP )

2.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 6.170 6.350 6.020 6.120 1,952,297 -0.02(-0.33%)
Sep 29, 2022 6.700 6.750 6.050 6.140 2,783,252 -0.70(-10.23%)
Sep 28, 2022 6.660 6.850 6.575 6.840 2,330,343 +0.20(+3.01%)
Sep 27, 2022 6.730 6.790 6.515 6.640 3,458,963 +0.11(+1.68%)
Sep 26, 2022 6.400 6.785 6.400 6.530 4,904,714 +0.10(+1.56%)
Sep 23, 2022 6.410 6.470 6.290 6.430 3,174,987 -0.15(-2.28%)
Sep 22, 2022 6.890 6.945 6.494 6.580 2,839,551 -0.38(-5.46%)
Sep 21, 2022 6.870 7.210 6.800 6.960 3,065,450 +0.15(+2.20%)
Sep 20, 2022 7.180 7.235 6.780 6.810 2,899,802 -0.50(-6.84%)
Sep 19, 2022 7.160 7.340 7.130 7.310 2,128,875 +0.03(+0.41%)
Sep 16, 2022 7.300 7.390 7.050 7.280 3,134,701 -0.14(-1.89%)
Sep 15, 2022 7.550 7.690 7.380 7.420 3,153,256 -0.19(-2.50%)
Sep 14, 2022 7.620 7.640 7.360 7.610 2,648,619 +0.02(+0.26%)
Sep 13, 2022 7.650 7.780 7.485 7.590 2,478,728 -0.43(-5.36%)
Sep 12, 2022 8.130 8.140 7.780 8.020 2,975,407 -0.06(-0.74%)
Sep 09, 2022 7.810 8.120 7.760 8.080 2,777,437 +0.40(+5.21%)
Sep 08, 2022 7.290 7.690 7.250 7.680 2,497,715 +0.23(+3.09%)
Sep 07, 2022 7.150 7.495 7.120 7.450 2,576,826 +0.26(+3.62%)
Sep 06, 2022 7.320 7.330 7.055 7.190 2,739,794 -0.07(-0.96%)
Sep 02, 2022 7.570 7.600 7.170 7.260 2,360,031 -0.15(-2.02%)
Sep 01, 2022 7.620 7.620 7.205 7.410 2,907,663 -0.39(-5.00%)
Aug 31, 2022 7.820 7.990 7.670 7.800 2,386,914 +0.06(+0.78%)
Aug 30, 2022 8.050 8.195 7.560 7.740 2,811,937 -0.12(-1.53%)
Aug 29, 2022 7.860 8.210 7.800 7.860 2,321,772 -0.13(-1.63%)
Aug 26, 2022 8.480 8.540 7.955 7.990 2,731,843 -0.43(-5.11%)
Aug 25, 2022 8.510 8.590 8.205 8.420 3,966,074 +0.39(+4.86%)
Aug 24, 2022 7.470 8.040 7.425 8.030 3,267,400 +0.65(+8.81%)
Aug 23, 2022 7.440 7.560 7.300 7.380 2,895,083 +0.10(+1.37%)
Aug 22, 2022 7.260 7.360 7.115 7.280 3,352,230 -0.25(-3.32%)
Aug 19, 2022 7.890 7.910 7.400 7.530 4,093,396 -0.67(-8.17%)
Aug 18, 2022 8.320 8.430 8.090 8.200 3,091,751 -0.13(-1.56%)
Aug 17, 2022 8.410 8.450 8.201 8.330 3,039,089 -0.21(-2.46%)
Aug 16, 2022 8.680 8.690 8.310 8.540 3,690,360 -0.23(-2.62%)
Aug 15, 2022 8.920 9.225 8.580 8.770 5,824,896 -0.20(-2.23%)
Aug 12, 2022 8.780 9.010 8.680 8.970 4,116,770 +0.32(+3.70%)
Aug 11, 2022 9.030 9.250 8.620 8.650 6,508,330 -0.26(-2.92%)
Aug 10, 2022 8.480 8.980 7.960 8.910 8,480,470 +0.50(+5.95%)
Aug 09, 2022 8.620 8.850 8.390 8.410 5,628,526 -0.47(-5.29%)
Aug 08, 2022 9.100 9.280 8.700 8.880 6,346,176 +0.11(+1.25%)
Aug 05, 2022 8.810 8.982 8.585 8.770 4,763,234 +0.04(+0.46%)
Aug 04, 2022 8.390 8.760 8.386 8.730 4,803,464 +0.45(+5.43%)
Aug 03, 2022 8.260 8.340 8.060 8.280 3,711,997 +0.08(+0.98%)
Aug 02, 2022 7.750 8.330 7.570 8.200 5,331,387 +0.38(+4.86%)
Aug 01, 2022 8.030 8.030 7.690 7.820 3,610,757 -0.21(-2.62%)
Jul 29, 2022 7.950 8.210 7.875 8.030 5,434,819 +0.02(+0.25%)
Jul 28, 2022 7.730 8.410 7.590 8.010 11,095,044 +0.93(+13.14%)
Jul 27, 2022 6.740 7.120 6.680 7.080 3,495,833 +0.48(+7.27%)
Jul 26, 2022 6.800 6.810 6.550 6.600 2,930,833 -0.35(-5.04%)
Jul 25, 2022 7.020 7.020 6.690 6.950 3,137,832 -0.03(-0.43%)
Jul 22, 2022 7.330 7.530 6.950 6.980 3,921,470 -0.32(-4.38%)
Jul 21, 2022 7.250 7.430 7.130 7.300 3,259,300 -0.01(-0.14%)
Jul 20, 2022 7.190 7.440 7.155 7.310 3,689,262 +0.17(+2.38%)
Jul 19, 2022 6.990 7.180 6.800 7.140 3,906,567 +0.25(+3.63%)
Jul 18, 2022 6.520 7.030 6.460 6.890 5,166,683 +0.57(+9.02%)
Jul 15, 2022 6.630 6.700 6.030 6.320 4,579,977 -0.38(-5.67%)
Jul 14, 2022 6.670 6.825 6.581 6.700 3,642,841 -0.19(-2.76%)
Jul 13, 2022 6.590 7.070 6.397 6.890 3,305,315 +0.13(+1.92%)
Jul 12, 2022 6.750 6.960 6.550 6.760 3,699,216 -0.05(-0.73%)
Jul 11, 2022 7.180 7.240 6.710 6.810 4,074,145 -0.50(-6.84%)
Jul 08, 2022 7.140 7.490 7.040 7.310 3,744,020 +0.08(+1.11%)
Jul 07, 2022 6.600 7.305 6.570 7.230 5,524,875 +0.65(+9.88%)
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%)
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.