Ballard Power Sys (NQ: BLDP )

16.00 USD -0.47 (-2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 16.60 16.00 4,363,730 -0.47(-2.85%)
Oct 25, 2021 15.86 16.59 15.46 16.47 4,950,988 +0.84(+5.37%)
Oct 22, 2021 16.31 15.51 15.63 2,735,513 -0.67(-4.11%)
Oct 21, 2021 16.57 17.05 16.21 16.30 3,291,223 -0.30(-1.81%)
Oct 20, 2021 16.61 16.81 16.33 16.60 3,275,681 -0.06(-0.36%)
Oct 19, 2021 15.93 16.74 15.75 16.66 4,236,493 +0.78(+4.91%)
Oct 18, 2021 15.68 16.31 15.64 15.88 3,251,643 +0.11(+0.70%)
Oct 15, 2021 15.79 16.36 15.45 15.77 3,904,079 +0.08(+0.51%)
Oct 14, 2021 16.22 16.47 15.35 15.69 5,959,637 -0.43(-2.67%)
Oct 13, 2021 15.16 16.14 15.14 16.12 6,429,351 +1.18(+7.90%)
Oct 12, 2021 13.91 15.00 13.88 14.94 5,799,554 +1.18(+8.58%)
Oct 11, 2021 13.40 14.22 13.40 13.76 2,732,992 +0.09(+0.66%)
Oct 08, 2021 13.73 14.02 13.61 13.67 2,257,010 +0.10(+0.74%)
Oct 07, 2021 13.29 13.88 13.02 13.57 3,086,232 +0.49(+3.75%)
Oct 06, 2021 12.90 13.25 12.78 13.08 3,066,812 -0.14(-1.06%)
Oct 05, 2021 13.28 13.47 13.06 13.22 2,812,947 -0.03(-0.23%)
Oct 04, 2021 13.91 13.93 13.15 13.25 3,321,876 -0.79(-5.63%)
Oct 01, 2021 14.11 14.20 13.78 14.04 2,216,086 -0.01(-0.07%)
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 2,312,847 -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 16.26 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 +0.29(+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%)
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.