Skip to main content

Ballard Power Sys (NQ: BLDP )

2.775 -0.005 (-0.18%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 4.780 4.889 4.710 4.770 2,372,497 +0.02(+0.42%)
Nov 29, 2017 5.000 5.050 4.700 4.750 2,584,446 -0.25(-5.00%)
Nov 28, 2017 4.920 5.049 4.890 5.000 2,763,473 +0.11(+2.25%)
Nov 27, 2017 5.340 5.340 4.860 4.890 2,848,749 -0.16(-3.17%)
Nov 24, 2017 4.780 5.160 4.740 5.050 2,399,608 +0.35(+7.45%)
Nov 22, 2017 4.790 4.860 4.650 4.700 1,550,699 -0.06(-1.26%)
Nov 21, 2017 4.720 4.818 4.701 4.760 1,268,338 +0.07(+1.49%)
Nov 20, 2017 4.690 4.790 4.620 4.690 2,034,651 +0.02(+0.43%)
Nov 17, 2017 4.690 4.700 4.561 4.670 1,799,571 -0.02(-0.43%)
Nov 16, 2017 4.690 4.830 4.660 4.690 1,687,210 +0.08(+1.74%)
Nov 15, 2017 4.720 4.775 4.480 4.610 3,558,520 -0.32(-6.49%)
Nov 14, 2017 5.060 5.130 4.910 4.930 2,553,015 +0.07(+1.44%)
Nov 13, 2017 5.140 5.150 4.850 4.860 2,123,597 -0.25(-4.89%)
Nov 10, 2017 5.060 5.230 5.040 5.110 1,579,355 +0.07(+1.39%)
Nov 09, 2017 5.300 5.310 4.990 5.040 2,780,785 -0.21(-4.00%)
Nov 08, 2017 5.580 5.600 5.190 5.250 3,728,987 -0.30(-5.41%)
Nov 07, 2017 5.880 5.935 5.430 5.550 3,553,180 -0.31(-5.29%)
Nov 06, 2017 5.700 5.900 5.655 5.860 3,012,206 +0.22(+3.90%)
Nov 03, 2017 5.680 5.887 5.477 5.640 5,238,268 +0.04(+0.71%)
Nov 02, 2017 5.170 5.640 5.147 5.600 7,893,830 +0.53(+10.45%)
Nov 01, 2017 5.060 5.124 4.940 5.070 2,234,298 +0.07(+1.40%)
Oct 31, 2017 4.950 5.030 4.910 5.000 1,278,056 +0.10(+2.04%)
Oct 30, 2017 4.900 4.970 4.850 4.900 1,032,586 +0.01(+0.20%)
Oct 27, 2017 4.800 4.900 4.760 4.890 968,567 +0.11(+2.30%)
Oct 26, 2017 4.770 4.860 4.750 4.780 1,113,709 +0.02(+0.42%)
Oct 25, 2017 5.000 5.000 4.710 4.760 2,117,494 -0.26(-5.18%)
Oct 24, 2017 4.990 5.040 4.910 5.020 942,724 +0.08(+1.62%)
Oct 23, 2017 4.980 5.100 4.890 4.940 1,333,669 -0.05(-1.00%)
Oct 20, 2017 4.950 5.070 4.860 4.990 1,243,719 +0.06(+1.22%)
Oct 19, 2017 5.020 5.030 4.760 4.930 2,033,443 -0.13(-2.57%)
Oct 18, 2017 5.020 5.090 4.950 5.060 1,149,971 +0.09(+1.81%)
Oct 17, 2017 4.970 5.070 4.870 4.970 1,237,054 -0.03(-0.60%)
Oct 16, 2017 5.200 5.266 4.950 5.000 1,992,528 -0.13(-2.53%)
Oct 13, 2017 5.140 5.270 5.130 5.130 1,276,154 -0.01(-0.19%)
Oct 12, 2017 5.200 5.239 5.120 5.140 1,271,692 -0.11(-2.10%)
Oct 11, 2017 5.490 5.500 5.150 5.250 3,467,064 -0.13(-2.42%)
Oct 10, 2017 5.210 5.380 5.115 5.380 3,404,198 +0.32(+6.32%)
Oct 09, 2017 5.310 5.500 5.040 5.060 4,890,197 -0.04(-0.78%)
Oct 06, 2017 4.850 5.140 4.820 5.100 5,102,687 +0.33(+6.92%)
Oct 05, 2017 4.720 4.810 4.710 4.770 1,201,575 +0.03(+0.63%)
Oct 04, 2017 4.840 4.840 4.680 4.740 1,381,087 -0.06(-1.25%)
Oct 03, 2017 4.820 4.840 4.730 4.800 1,416,151 +0.02(+0.42%)
Oct 02, 2017 4.700 4.850 4.675 4.780 1,846,550 +0.10(+2.14%)
Sep 29, 2017 4.560 4.780 4.550 4.680 1,977,401 +0.14(+3.08%)
Sep 28, 2017 4.830 4.870 4.400 4.540 5,271,119 -0.32(-6.58%)
Sep 27, 2017 5.020 5.090 4.800 4.860 3,220,912 -0.14(-2.80%)
Sep 26, 2017 5.170 5.170 4.931 5.000 3,382,990 -0.03(-0.60%)
Sep 25, 2017 4.990 5.265 4.930 5.030 8,290,067 +0.22(+4.57%)
Sep 22, 2017 4.690 4.870 4.640 4.810 2,569,580 +0.11(+2.45%)
Sep 21, 2017 4.900 4.970 4.660 4.695 4,696,713 -0.17(-3.40%)
Sep 20, 2017 4.550 4.900 4.520 4.860 4,771,307 +0.26(+5.65%)
Sep 19, 2017 4.630 4.695 4.450 4.600 5,141,826 -0.03(-0.65%)
Sep 18, 2017 4.630 4.800 4.511 4.630 4,938,685 +0.20(+4.51%)
Sep 15, 2017 4.200 4.560 4.120 4.430 7,524,300 +0.14(+3.26%)
Sep 14, 2017 4.910 5.060 4.260 4.290 16,025,200 -0.43(-9.11%)
Sep 13, 2017 4.000 4.750 3.920 4.720 18,410,440 +1.01(+27.22%)
Sep 12, 2017 3.540 3.730 3.480 3.710 1,909,065 +0.17(+4.80%)
Sep 11, 2017 3.400 3.560 3.380 3.540 1,646,152 +0.21(+6.31%)
Sep 08, 2017 3.480 3.550 3.310 3.330 1,841,658 -0.12(-3.48%)
Sep 07, 2017 3.280 3.460 3.280 3.450 2,442,577 +0.17(+5.18%)
Sep 06, 2017 3.110 3.280 3.100 3.280 1,664,831 +0.19(+6.15%)
Sep 05, 2017 3.180 3.230 3.010 3.090 2,008,584 -0.08(-2.52%)
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.