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

Ballard Power Sys (NQ: BLDP )

1.580 -0.020 (-1.25%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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, 2019 5.500 5.540 5.100 5.520 3,233,017 -0.28(-4.83%)
Oct 30, 2019 6.000 6.020 5.640 5.800 1,475,107 -0.17(-2.85%)
Oct 29, 2019 6.080 6.110 5.830 5.970 1,740,619 -0.02(-0.33%)
Oct 28, 2019 6.070 6.100 5.840 5.990 1,498,661 +0.13(+2.22%)
Oct 25, 2019 6.020 6.110 5.793 5.860 1,745,400 -0.24(-3.93%)
Oct 24, 2019 5.840 6.130 5.810 6.100 2,593,268 +0.33(+5.72%)
Oct 23, 2019 5.670 5.790 5.630 5.770 1,057,617 +0.11(+1.94%)
Oct 22, 2019 5.800 5.800 5.450 5.660 1,678,021 -0.14(-2.41%)
Oct 21, 2019 5.700 5.800 5.550 5.800 1,432,448 +0.18(+3.20%)
Oct 18, 2019 5.440 5.700 5.400 5.620 2,696,800 +0.34(+6.44%)
Oct 17, 2019 5.200 5.340 5.180 5.280 907,594 +0.15(+2.92%)
Oct 16, 2019 5.040 5.195 5.040 5.130 531,738 +0.09(+1.79%)
Oct 15, 2019 5.030 5.130 4.970 5.040 471,867 -0.02(-0.40%)
Oct 14, 2019 5.090 5.130 4.990 5.060 508,797 -0.04(-0.78%)
Oct 11, 2019 5.190 5.270 5.090 5.100 1,475,700 -0.01(-0.20%)
Oct 10, 2019 5.000 5.180 5.000 5.110 796,819 +0.09(+1.79%)
Oct 09, 2019 4.890 5.090 4.880 5.020 990,225 +0.16(+3.29%)
Oct 08, 2019 4.970 5.000 4.830 4.860 670,709 -0.08(-1.62%)
Oct 07, 2019 5.050 5.090 4.870 4.940 833,864 -0.04(-0.80%)
Oct 04, 2019 4.760 5.005 4.760 4.980 1,145,600 +0.20(+4.18%)
Oct 03, 2019 4.720 4.790 4.640 4.780 721,266 +0.00(+0.00%)
Oct 02, 2019 4.760 4.797 4.570 4.780 1,196,688 -0.05(-1.04%)
Oct 01, 2019 4.970 5.030 4.730 4.830 1,315,264 -0.06(-1.23%)
Sep 30, 2019 5.050 5.080 4.700 4.890 1,968,404 -0.17(-3.36%)
Sep 27, 2019 5.230 5.280 5.040 5.060 1,430,100 -0.05(-0.98%)
Sep 26, 2019 5.240 5.340 4.970 5.110 2,008,310 -0.30(-5.55%)
Sep 25, 2019 5.400 5.440 5.210 5.410 1,158,582 -0.03(-0.55%)
Sep 24, 2019 5.620 5.650 5.390 5.440 1,132,848 -0.12(-2.16%)
Sep 23, 2019 5.460 5.580 5.400 5.560 1,076,427 +0.19(+3.54%)
Sep 20, 2019 5.290 5.490 5.280 5.370 1,479,400 +0.13(+2.48%)
Sep 19, 2019 5.500 5.570 5.200 5.240 1,952,831 -0.23(-4.20%)
Sep 18, 2019 5.550 5.550 5.390 5.470 1,567,383 -0.14(-2.50%)
Sep 17, 2019 5.410 5.670 5.370 5.610 2,350,035 -0.03(-0.53%)
Sep 16, 2019 5.610 5.720 5.480 5.640 2,817,661 +0.14(+2.55%)
Sep 13, 2019 5.240 5.500 5.180 5.500 3,406,400 +0.38(+7.42%)
Sep 12, 2019 5.010 5.160 5.010 5.120 1,244,686 +0.19(+3.85%)
Sep 11, 2019 5.040 5.090 4.820 4.930 1,333,526 -0.07(-1.40%)
Sep 10, 2019 5.120 5.180 4.930 5.000 1,628,133 -0.10(-1.96%)
Sep 09, 2019 4.690 5.100 4.680 5.100 3,146,281 +0.49(+10.63%)
Sep 06, 2019 4.570 4.660 4.530 4.610 558,500 +0.08(+1.77%)
Sep 05, 2019 4.680 4.690 4.500 4.530 906,808 -0.10(-2.16%)
Sep 04, 2019 4.530 4.630 4.470 4.630 1,279,948 +0.15(+3.35%)
Sep 03, 2019 4.500 4.520 4.405 4.480 1,014,995 -0.02(-0.44%)
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%)
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.