Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ballard Power Sys (NQ: BLDP )

2.540 -0.070 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2018 2.520 2.550 2.370 2.390 467,300 -0.10(-4.02%)
Dec 28, 2018 2.610 2.610 2.480 2.490 969,600 -0.08(-3.11%)
Dec 27, 2018 2.500 2.570 2.440 2.570 795,179 +0.01(+0.39%)
Dec 26, 2018 2.280 2.570 2.280 2.560 711,364 +0.30(+13.27%)
Dec 24, 2018 2.380 2.380 2.250 2.260 457,700 -0.13(-5.44%)
Dec 21, 2018 2.490 2.540 2.360 2.390 1,247,800 -0.10(-4.02%)
Dec 20, 2018 2.670 2.680 2.410 2.490 811,698 -0.13(-4.96%)
Dec 19, 2018 2.680 2.700 2.555 2.620 643,692 -0.07(-2.60%)
Dec 18, 2018 2.710 2.800 2.670 2.690 552,939 -0.02(-0.74%)
Dec 17, 2018 2.730 2.800 2.680 2.710 327,463 -0.04(-1.45%)
Dec 14, 2018 2.730 2.810 2.700 2.750 526,800 -0.03(-1.08%)
Dec 13, 2018 2.800 2.820 2.740 2.780 312,949 +0.02(+0.72%)
Dec 12, 2018 2.730 2.800 2.720 2.760 495,378 +0.08(+2.99%)
Dec 11, 2018 2.680 2.760 2.680 2.680 549,378 -0.05(-1.83%)
Dec 10, 2018 2.830 2.850 2.660 2.730 680,782 -0.12(-4.21%)
Dec 07, 2018 2.850 2.940 2.810 2.850 299,500 -0.02(-0.70%)
Dec 06, 2018 2.910 2.920 2.830 2.870 449,068 -0.10(-3.37%)
Dec 04, 2018 3.010 3.020 2.905 2.970 500,400 +0.02(+0.68%)
Dec 03, 2018 3.000 3.020 2.912 2.950 385,318 -0.03(-1.01%)
Nov 30, 2018 2.960 3.005 2.950 2.980 293,100 +0.00(+0.00%)
Nov 29, 2018 2.980 3.010 2.960 2.980 355,127 +0.01(+0.34%)
Nov 28, 2018 2.900 2.980 2.830 2.970 481,119 +0.09(+3.13%)
Nov 27, 2018 2.920 2.920 2.860 2.880 417,388 -0.03(-1.03%)
Nov 26, 2018 2.910 2.910 2.830 2.910 395,469 +0.06(+2.11%)
Nov 23, 2018 2.850 2.925 2.830 2.850 428,800 +0.00(+0.00%)
Nov 21, 2018 2.850 2.850 2.850 0 +0.06(+2.15%)
Nov 20, 2018 2.850 2.850 2.730 2.790 529,756 -0.07(-2.45%)
Nov 19, 2018 2.810 2.890 2.810 2.860 358,901 +0.03(+1.06%)
Nov 16, 2018 2.850 2.880 2.800 2.830 700,300 -0.05(-1.74%)
Nov 15, 2018 2.890 2.910 2.820 2.880 543,980 -0.01(-0.35%)
Nov 14, 2018 3.100 3.100 2.860 2.890 806,577 -0.17(-5.56%)
Nov 13, 2018 2.990 3.090 2.950 3.060 886,735 +0.09(+3.03%)
Nov 12, 2018 2.860 2.970 2.860 2.970 740,669 +0.15(+5.32%)
Nov 09, 2018 2.850 2.880 2.805 2.820 450,100 -0.07(-2.42%)
Nov 08, 2018 2.870 2.970 2.840 2.890 673,276 -0.03(-1.03%)
Nov 07, 2018 3.000 3.050 2.880 2.920 985,310 -0.07(-2.34%)
Nov 06, 2018 2.940 2.990 2.790 2.990 1,234,050 +0.07(+2.40%)
Nov 05, 2018 2.800 2.920 2.710 2.920 1,586,852 +0.18(+6.57%)
Nov 02, 2018 3.040 3.040 2.710 2.740 3,694,400 -0.25(-8.36%)
Nov 01, 2018 3.120 3.190 2.960 2.990 3,569,370 -0.73(-19.62%)
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%)
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.