Skip to main content

Ballard Power Sys (NQ: BLDP )

2.810 +0.030 (+1.08%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 13.88 14.31 13.79 14.05 2,400,252 +0.28(+2.03%)
Sep 29, 2021 14.50 14.56 13.72 13.77 3,458,885 -0.64(-4.44%)
Sep 28, 2021 15.04 15.05 14.34 14.41 3,188,556 -0.78(-5.13%)
Sep 27, 2021 14.77 15.32 14.43 15.19 2,602,759 +0.45(+3.05%)
Sep 24, 2021 15.40 15.41 14.65 14.74 3,628,291 -0.80(-5.15%)
Sep 23, 2021 15.73 15.86 15.38 15.54 2,313,818 -0.01(-0.06%)
Sep 22, 2021 15.10 15.63 15.07 15.55 1,898,970 +0.45(+2.98%)
Sep 21, 2021 15.24 15.29 14.83 15.10 2,201,270 +0.04(+0.27%)
Sep 20, 2021 15.15 15.32 14.79 15.06 4,497,679 -0.78(-4.92%)
Sep 17, 2021 15.30 15.85 15.14 15.84 3,573,999 +0.69(+4.55%)
Sep 16, 2021 15.03 15.26 14.86 15.15 1,654,163 -0.03(-0.20%)
Sep 15, 2021 15.44 15.55 15.01 15.18 2,613,177 -0.33(-2.13%)
Sep 14, 2021 15.80 16.20 15.36 15.51 2,724,404 -0.02(-0.13%)
Sep 13, 2021 15.24 15.66 14.85 15.53 3,920,350 +0.25(+1.64%)
Sep 10, 2021 15.83 16.01 15.20 15.28 1,987,142 -0.42(-2.68%)
Sep 09, 2021 15.46 16.18 15.33 15.70 2,757,705 +0.24(+1.55%)
Sep 08, 2021 16.92 17.11 15.45 15.46 4,008,223 -1.49(-8.79%)
Sep 07, 2021 16.42 17.28 16.39 16.95 4,614,086 +0.55(+3.35%)
Sep 03, 2021 16.95 16.98 16.27 16.40 2,849,988 -0.47(-2.79%)
Sep 02, 2021 16.79 17.17 16.63 16.87 2,529,390 +0.23(+1.38%)
Sep 01, 2021 16.72 17.07 16.56 16.64 2,801,032 -0.16(-0.95%)
Aug 31, 2021 16.51 17.18 16.49 16.80 3,991,601 +0.30(+1.79%)
Aug 30, 2021 16.42 16.64 15.93 16.50 3,483,048 +0.12(+0.76%)
Aug 27, 2021 15.74 16.47 15.74 16.38 1,886,862 +0.29(+1.80%)
Aug 26, 2021 16.21 16.70 15.99 16.09 2,510,327 -0.17(-1.05%)
Aug 25, 2021 16.52 16.81 16.24 16.26 3,640,435 -0.43(-2.58%)
Aug 24, 2021 16.21 16.79 16.21 16.69 3,916,406 +0.50(+3.09%)
Aug 23, 2021 15.03 16.20 14.90 16.19 5,867,821 +1.36(+9.17%)
Aug 20, 2021 15.01 15.32 14.70 14.83 3,672,603 -0.19(-1.26%)
Aug 19, 2021 15.16 15.59 14.98 15.02 3,303,079 -0.30(-1.96%)
Aug 18, 2021 14.98 15.61 14.79 15.32 4,288,848 +0.54(+3.65%)
Aug 17, 2021 14.83 14.92 14.44 14.78 3,188,476 -0.22(-1.47%)
Aug 16, 2021 15.08 15.49 14.88 15.00 3,540,591 -0.12(-0.79%)
Aug 13, 2021 15.63 15.69 15.02 15.12 2,345,832 -0.64(-4.06%)
Aug 12, 2021 15.87 15.98 15.44 15.76 2,025,319 -0.16(-1.01%)
Aug 11, 2021 16.59 16.64 15.77 15.92 3,292,757 -0.60(-3.63%)
Aug 10, 2021 16.99 17.38 16.31 16.52 3,627,786 +0.10(+0.61%)
Aug 09, 2021 15.38 16.62 15.19 16.42 3,455,557 +0.93(+6.00%)
Aug 06, 2021 15.78 16.46 15.41 15.49 3,961,618 +0.26(+1.71%)
Aug 05, 2021 15.00 15.39 14.77 15.23 2,553,099 +0.01(+0.07%)
Aug 04, 2021 15.49 15.82 15.18 15.22 2,507,155 -0.41(-2.62%)
Aug 03, 2021 15.95 16.08 15.43 15.63 1,778,782 -0.21(-1.33%)
Aug 02, 2021 16.19 16.24 15.80 15.84 1,821,498 -0.33(-2.04%)
Jul 30, 2021 15.95 16.40 15.80 16.17 2,157,476 +0.11(+0.68%)
Jul 29, 2021 16.67 16.74 16.05 16.06 1,928,940 -0.36(-2.19%)
Jul 28, 2021 15.56 16.55 15.56 16.42 2,595,465 +0.89(+5.73%)
Jul 27, 2021 15.61 15.62 14.87 15.53 2,951,646 -0.07(-0.45%)
Jul 26, 2021 15.71 16.04 15.42 15.60 1,853,695 -0.16(-1.02%)
Jul 23, 2021 16.03 16.15 15.59 15.76 1,802,148 -0.35(-2.17%)
Jul 22, 2021 16.64 16.72 16.00 16.11 1,459,709 -0.44(-2.66%)
Jul 21, 2021 15.90 16.58 15.85 16.55 2,023,594 +0.74(+4.68%)
Jul 20, 2021 15.31 15.90 14.79 15.81 2,419,477 +0.59(+3.88%)
Jul 19, 2021 14.51 15.38 14.48 15.22 3,301,508 +0.07(+0.46%)
Jul 16, 2021 15.30 15.44 15.08 15.15 2,550,712 -0.06(-0.39%)
Jul 15, 2021 15.34 15.74 14.86 15.21 4,675,952 -0.25(-1.62%)
Jul 14, 2021 16.13 16.21 15.40 15.46 4,482,543 -0.73(-4.51%)
Jul 13, 2021 16.86 16.87 16.17 16.19 2,663,611 -0.77(-4.54%)
Jul 12, 2021 17.05 17.23 16.46 16.96 2,458,862 -0.03(-0.18%)
Jul 09, 2021 16.93 17.04 16.41 16.99 1,873,404 +0.31(+1.86%)
Jul 08, 2021 16.06 16.79 16.01 16.68 3,124,716 +0.05(+0.30%)
Jul 07, 2021 18.06 18.23 16.57 16.63 4,230,469 -1.52(-8.37%)
Jul 06, 2021 18.09 18.86 17.98 18.15 4,042,085 -0.04(-0.22%)
Jul 02, 2021 18.19 18.50 18.04 18.19 2,796,405 -0.03(-0.16%)
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.