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

Ballard Power Sys (NQ: BLDP )

2.651 -0.039 (-1.47%)
Streaming Delayed Price Updated: 9:55 AM EDT, Apr 30, 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 (%)
Aug 30, 2019 4.510 4.510 4.430 4.500 283,300 +0.02(+0.45%)
Aug 29, 2019 4.500 4.530 4.430 4.480 470,618 +0.01(+0.22%)
Aug 28, 2019 4.340 4.490 4.300 4.470 560,757 +0.11(+2.52%)
Aug 27, 2019 4.340 4.370 4.250 4.360 561,877 +0.04(+0.93%)
Aug 26, 2019 4.300 4.360 4.270 4.320 513,488 +0.00(+0.00%)
Aug 23, 2019 4.380 4.430 4.260 4.320 575,700 -0.12(-2.70%)
Aug 22, 2019 4.480 4.480 4.380 4.440 346,092 -0.04(-0.89%)
Aug 21, 2019 4.500 4.540 4.412 4.480 303,927 +0.00(+0.00%)
Aug 20, 2019 4.450 4.500 4.350 4.480 569,944 -0.02(-0.44%)
Aug 19, 2019 4.390 4.510 4.380 4.500 861,357 +0.21(+4.90%)
Aug 16, 2019 4.220 4.305 4.170 4.290 831,500 +0.13(+3.12%)
Aug 15, 2019 4.130 4.210 4.020 4.160 1,432,461 -0.11(-2.58%)
Aug 14, 2019 4.590 4.590 4.210 4.270 1,806,529 -0.41(-8.76%)
Aug 13, 2019 4.500 4.680 4.490 4.680 1,519,988 +0.12(+2.63%)
Aug 12, 2019 4.560 4.610 4.470 4.560 868,440 +0.01(+0.22%)
Aug 09, 2019 4.570 4.690 4.500 4.550 1,040,900 -0.07(-1.52%)
Aug 08, 2019 4.480 4.650 4.410 4.620 1,317,182 +0.17(+3.82%)
Aug 07, 2019 4.400 4.450 4.260 4.450 688,741 +0.05(+1.14%)
Aug 06, 2019 4.360 4.440 4.290 4.400 937,814 +0.09(+2.09%)
Aug 05, 2019 4.400 4.400 4.130 4.310 1,565,311 -0.19(-4.22%)
Aug 02, 2019 4.220 4.500 4.120 4.500 2,182,200 +0.35(+8.43%)
Aug 01, 2019 4.080 4.240 4.070 4.150 1,226,271 +0.10(+2.47%)
Jul 31, 2019 4.180 4.180 3.990 4.050 815,374 -0.10(-2.41%)
Jul 30, 2019 4.290 4.290 4.060 4.150 894,266 -0.09(-2.12%)
Jul 29, 2019 4.150 4.390 4.150 4.240 2,481,043 +0.10(+2.42%)
Jul 26, 2019 4.150 4.210 4.090 4.140 537,700 -0.01(-0.24%)
Jul 25, 2019 4.160 4.237 4.100 4.150 756,053 -0.01(-0.24%)
Jul 24, 2019 4.070 4.180 4.030 4.160 784,746 +0.10(+2.46%)
Jul 23, 2019 4.060 4.100 4.010 4.060 217,062 +0.02(+0.50%)
Jul 22, 2019 4.000 4.115 3.990 4.040 341,895 +0.05(+1.25%)
Jul 19, 2019 4.010 4.035 3.945 3.990 518,600 +0.00(+0.00%)
Jul 18, 2019 4.020 4.050 3.950 3.990 633,522 -0.07(-1.72%)
Jul 17, 2019 4.110 4.130 4.020 4.060 473,922 +0.05(+1.25%)
Jul 16, 2019 4.090 4.090 3.980 4.010 743,582 -0.06(-1.47%)
Jul 15, 2019 4.210 4.210 4.040 4.070 801,624 -0.13(-3.10%)
Jul 12, 2019 4.030 4.200 4.030 4.200 900,200 +0.19(+4.74%)
Jul 11, 2019 4.130 4.140 3.990 4.010 410,919 -0.08(-1.96%)
Jul 10, 2019 4.140 4.170 4.040 4.090 461,656 -0.05(-1.21%)
Jul 09, 2019 4.130 4.170 4.070 4.140 597,305 -0.05(-1.19%)
Jul 08, 2019 4.250 4.250 4.060 4.190 1,122,616 -0.04(-0.95%)
Jul 05, 2019 4.050 4.260 4.050 4.230 2,438,500 +0.23(+5.75%)
Jul 03, 2019 4.050 4.060 3.940 4.000 745,900 -0.06(-1.48%)
Jul 02, 2019 4.050 4.060 3.930 4.060 627,496 +0.10(+2.53%)
Jul 01, 2019 4.000 4.080 3.920 3.960 1,342,292 -0.12(-2.94%)
Jun 28, 2019 4.000 4.110 3.970 4.080 1,117,000 +0.11(+2.77%)
Jun 27, 2019 3.820 4.000 3.800 3.970 963,063 +0.17(+4.47%)
Jun 26, 2019 3.820 3.830 3.700 3.800 673,925 +0.03(+0.80%)
Jun 25, 2019 3.720 3.810 3.610 3.770 694,441 +0.06(+1.62%)
Jun 24, 2019 3.850 3.875 3.670 3.710 662,664 -0.05(-1.33%)
Jun 21, 2019 3.670 3.790 3.660 3.760 674,500 +0.12(+3.30%)
Jun 20, 2019 3.500 3.640 3.490 3.640 597,254 +0.14(+4.00%)
Jun 19, 2019 3.580 3.580 3.440 3.500 849,017 -0.05(-1.41%)
Jun 18, 2019 3.620 3.660 3.500 3.550 663,468 -0.07(-1.93%)
Jun 17, 2019 3.740 3.760 3.580 3.620 1,061,837 -0.15(-3.98%)
Jun 14, 2019 3.770 3.780 3.610 3.770 872,400 +0.00(+0.00%)
Jun 13, 2019 3.890 3.907 3.705 3.770 1,415,136 -0.09(-2.33%)
Jun 12, 2019 4.120 4.160 3.820 3.860 1,466,911 -0.31(-7.43%)
Jun 11, 2019 4.160 4.170 4.090 4.170 685,543 +0.01(+0.24%)
Jun 10, 2019 4.050 4.210 4.040 4.160 924,613 +0.15(+3.74%)
Jun 07, 2019 3.910 4.020 3.910 4.010 589,200 +0.11(+2.82%)
Jun 06, 2019 3.850 3.920 3.840 3.900 531,605 -0.04(-1.02%)
Jun 05, 2019 3.950 4.020 3.870 3.940 720,680 -0.02(-0.51%)
Jun 04, 2019 3.940 4.030 3.870 3.960 838,744 +0.04(+1.02%)
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.