Skip to main content
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 19, 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 (%)
Oct 31, 2018 3.690 3.740 3.640 3.720 634,746 +0.06(+1.64%)
Oct 30, 2018 3.530 3.660 3.530 3.660 468,590 +0.13(+3.68%)
Oct 29, 2018 3.550 3.600 3.450 3.530 423,534 +0.05(+1.44%)
Oct 26, 2018 3.330 3.510 3.320 3.480 579,900 +0.10(+2.96%)
Oct 25, 2018 3.380 3.510 3.350 3.380 598,134 +0.00(+0.00%)
Oct 24, 2018 3.450 3.510 3.360 3.380 483,284 -0.06(-1.74%)
Oct 23, 2018 3.500 3.500 3.380 3.440 641,350 -0.12(-3.37%)
Oct 22, 2018 3.650 3.650 3.550 3.560 385,664 -0.03(-0.84%)
Oct 19, 2018 3.630 3.690 3.590 3.590 497,500 -0.04(-1.10%)
Oct 18, 2018 3.740 3.800 3.510 3.630 856,779 -0.06(-1.63%)
Oct 17, 2018 3.790 3.820 3.660 3.690 842,596 -0.10(-2.64%)
Oct 16, 2018 3.750 3.800 3.660 3.790 846,306 +0.10(+2.71%)
Oct 15, 2018 3.650 3.720 3.600 3.690 980,341 +0.05(+1.37%)
Oct 12, 2018 3.780 3.790 3.580 3.640 1,055,800 -0.06(-1.62%)
Oct 11, 2018 3.690 3.750 3.570 3.700 814,921 +0.05(+1.37%)
Oct 10, 2018 4.000 4.120 3.595 3.650 2,312,867 -0.37(-9.20%)
Oct 09, 2018 4.160 4.180 3.960 4.020 1,200,719 -0.12(-2.90%)
Oct 08, 2018 4.030 4.160 3.980 4.140 634,401 +0.07(+1.72%)
Oct 05, 2018 4.150 4.180 4.010 4.070 687,100 -0.07(-1.69%)
Oct 04, 2018 4.250 4.320 4.110 4.140 962,726 -0.11(-2.59%)
Oct 03, 2018 4.180 4.280 4.120 4.250 673,987 +0.10(+2.41%)
Oct 02, 2018 4.320 4.340 4.110 4.150 889,054 -0.18(-4.16%)
Oct 01, 2018 4.490 4.490 4.230 4.330 1,347,093 +0.03(+0.70%)
Sep 28, 2018 4.050 4.330 4.050 4.300 1,560,100 +0.28(+6.97%)
Sep 27, 2018 3.980 4.030 3.890 4.020 1,942,995 +0.06(+1.52%)
Sep 26, 2018 4.080 4.130 3.920 3.960 1,252,426 -0.04(-1.00%)
Sep 25, 2018 4.150 4.170 3.990 4.000 1,418,720 -0.19(-4.53%)
Sep 24, 2018 4.400 4.440 4.120 4.190 1,539,474 -0.17(-3.90%)
Sep 21, 2018 4.600 4.620 4.310 4.360 2,193,500 -0.19(-4.18%)
Sep 20, 2018 4.520 4.590 4.350 4.550 3,341,945 +0.36(+8.59%)
Sep 19, 2018 4.000 4.250 4.000 4.190 2,843,235 +0.29(+7.44%)
Sep 18, 2018 3.840 3.960 3.820 3.900 1,034,134 +0.07(+1.83%)
Sep 17, 2018 3.880 3.920 3.720 3.830 1,499,356 +0.05(+1.32%)
Sep 14, 2018 3.390 3.790 3.390 3.780 1,724,000 +0.41(+12.17%)
Sep 13, 2018 3.510 3.540 3.340 3.370 845,866 -0.14(-3.99%)
Sep 12, 2018 3.490 3.550 3.460 3.510 419,507 +0.04(+1.15%)
Sep 11, 2018 3.620 3.620 3.460 3.470 1,091,077 -0.25(-6.72%)
Sep 10, 2018 3.820 3.830 3.670 3.720 731,815 -0.05(-1.33%)
Sep 07, 2018 3.730 3.860 3.680 3.770 1,052,100 -0.08(-2.08%)
Sep 06, 2018 3.860 3.940 3.770 3.850 867,126 -0.01(-0.26%)
Sep 05, 2018 3.810 3.900 3.670 3.860 1,600,310 +0.00(+0.00%)
Sep 04, 2018 3.720 3.980 3.680 3.860 3,469,714 +0.32(+9.04%)
Aug 31, 2018 3.540 3.540 3.540 0 +0.08(+2.31%)
Aug 30, 2018 3.470 3.500 3.300 3.460 1,637,082 +0.05(+1.47%)
Aug 29, 2018 3.500 3.650 3.360 3.410 5,959,793 +0.47(+15.99%)
Aug 28, 2018 2.970 3.010 2.920 2.940 421,823 -0.06(-2.00%)
Aug 27, 2018 2.990 3.040 2.970 3.000 405,194 +0.01(+0.33%)
Aug 24, 2018 3.080 3.080 2.980 2.990 538,900 -0.07(-2.29%)
Aug 23, 2018 3.060 3.100 3.050 3.060 194,060 -0.02(-0.65%)
Aug 22, 2018 3.090 3.140 3.050 3.080 198,050 -0.02(-0.65%)
Aug 21, 2018 3.110 3.135 3.065 3.100 468,603 +0.02(+0.65%)
Aug 20, 2018 3.100 3.180 3.060 3.080 733,675 +0.04(+1.32%)
Aug 17, 2018 3.070 3.080 3.020 3.040 227,200 -0.06(-1.94%)
Aug 16, 2018 3.030 3.110 2.980 3.100 339,768 +0.09(+2.99%)
Aug 15, 2018 3.070 3.070 2.950 3.010 470,431 -0.09(-2.90%)
Aug 14, 2018 3.170 3.180 3.050 3.100 388,712 -0.05(-1.59%)
Aug 13, 2018 3.120 3.174 3.090 3.150 485,540 -0.04(-1.25%)
Aug 10, 2018 3.210 3.220 3.110 3.190 571,300 +0.00(+0.00%)
Aug 09, 2018 3.200 3.230 3.125 3.190 704,203 +0.01(+0.31%)
Aug 08, 2018 3.120 3.200 3.100 3.180 657,157 +0.06(+1.92%)
Aug 07, 2018 3.160 3.200 3.090 3.120 452,485 -0.01(-0.32%)
Aug 06, 2018 3.100 3.150 3.100 3.130 462,436 +0.05(+1.62%)
Aug 03, 2018 3.120 3.140 3.020 3.080 376,300 -0.02(-0.65%)
Aug 02, 2018 3.080 3.150 2.950 3.100 795,366 +0.05(+1.64%)
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.