Skip to main content

Ballard Power Sys (NQ: BLDP )

3.090 +0.090 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 2.990 3.120 2.990 3.090 1,213,815 +0.09(+3.00%)
May 23, 2024 3.140 3.140 2.975 3.000 1,880,739 -0.11(-3.54%)
May 22, 2024 2.980 3.210 2.950 3.110 3,463,090 +0.12(+4.01%)
May 21, 2024 3.010 3.075 2.990 2.990 1,085,372 -0.09(-2.92%)
May 20, 2024 3.020 3.090 3.000 3.080 1,145,882 +0.01(+0.33%)
May 17, 2024 3.150 3.160 3.060 3.070 4,723,082 -0.07(-2.23%)
May 16, 2024 3.100 3.175 3.090 3.140 1,313,547 +0.01(+0.32%)
May 15, 2024 3.270 3.280 3.110 3.130 2,205,813 -0.07(-2.19%)
May 14, 2024 3.220 3.335 3.160 3.200 4,594,326 +0.19(+6.31%)
May 13, 2024 2.840 3.050 2.840 3.010 2,379,894 +0.18(+6.36%)
May 10, 2024 3.090 3.180 2.830 2.830 3,189,328 -0.24(-7.82%)
May 09, 2024 2.870 3.130 2.870 3.070 4,428,167 +0.19(+6.60%)
May 08, 2024 2.790 2.920 2.730 2.880 2,987,730 +0.04(+1.41%)
May 07, 2024 2.730 2.940 2.730 2.840 4,603,304 +0.01(+0.35%)
May 06, 2024 2.860 2.910 2.825 2.830 2,059,703 +0.02(+0.71%)
May 03, 2024 2.780 2.880 2.775 2.810 2,600,393 +0.08(+2.93%)
May 02, 2024 2.700 2.740 2.610 2.730 2,548,475 +0.07(+2.63%)
May 01, 2024 2.640 2.780 2.590 2.660 2,915,888 +0.03(+1.14%)
Apr 30, 2024 2.660 2.690 2.610 2.630 1,854,475 -0.06(-2.23%)
Apr 29, 2024 2.590 2.740 2.590 2.690 3,551,440 +0.09(+3.46%)
Apr 26, 2024 2.500 2.600 2.480 2.600 2,283,569 +0.13(+5.26%)
Apr 25, 2024 2.510 2.510 2.420 2.470 2,728,336 -0.07(-2.76%)
Apr 24, 2024 2.610 2.625 2.510 2.540 2,125,068 -0.07(-2.68%)
Apr 23, 2024 2.610 2.705 2.560 2.610 2,427,372 +0.03(+1.16%)
Apr 22, 2024 2.670 2.670 2.530 2.580 3,408,350 -0.05(-1.90%)
Apr 19, 2024 2.660 2.700 2.600 2.630 2,733,128 -0.06(-2.23%)
Apr 18, 2024 2.740 2.780 2.670 2.690 1,502,015 -0.03(-1.10%)
Apr 17, 2024 2.740 2.760 2.670 2.720 2,105,294 +0.00(+0.00%)
Apr 16, 2024 2.780 2.800 2.710 2.720 3,139,922 -0.07(-2.51%)
Apr 15, 2024 2.940 2.965 2.760 2.790 2,590,482 -0.15(-5.10%)
Apr 12, 2024 3.030 3.100 2.940 2.940 1,883,645 -0.14(-4.55%)
Apr 11, 2024 3.160 3.205 3.040 3.080 1,421,738 -0.07(-2.22%)
Apr 10, 2024 3.110 3.180 3.070 3.150 2,326,358 -0.11(-3.37%)
Apr 09, 2024 3.180 3.380 3.175 3.260 4,458,630 +0.12(+3.82%)
Apr 08, 2024 3.170 3.228 3.090 3.140 1,757,658 -0.01(-0.32%)
Apr 05, 2024 3.170 3.225 3.100 3.150 1,981,205 -0.04(-1.25%)
Apr 04, 2024 3.270 3.365 3.150 3.190 4,105,510 -0.05(-1.54%)
Apr 03, 2024 3.130 3.240 3.070 3.240 2,821,504 +0.11(+3.51%)
Apr 02, 2024 3.190 3.226 3.090 3.130 4,361,611 -0.14(-4.28%)
Apr 01, 2024 3.130 3.310 3.005 3.270 16,927,480 +0.49(+17.63%)
Mar 28, 2024 2.800 2.810 2.810 2.780 2,250,869 +0.00(+0.00%)
Mar 27, 2024 2.710 2.800 2.665 2.780 2,495,848 +0.12(+4.51%)
Mar 26, 2024 2.740 2.770 2.660 2.660 1,667,070 -0.06(-2.21%)
Mar 25, 2024 2.760 2.869 2.720 2.720 1,831,493 -0.05(-1.81%)
Mar 22, 2024 2.830 2.835 2.750 2.770 1,808,032 -0.08(-2.81%)
Mar 21, 2024 2.860 2.900 2.810 2.850 2,233,107 +0.00(+0.00%)
Mar 20, 2024 2.720 2.890 2.660 2.850 3,225,632 +0.10(+3.64%)
Mar 19, 2024 2.700 2.760 2.680 2.750 2,347,943 +0.01(+0.36%)
Mar 18, 2024 2.780 2.810 2.715 2.740 2,085,869 -0.04(-1.44%)
Mar 15, 2024 2.740 2.800 2.660 2.780 3,827,910 +0.05(+1.83%)
Mar 14, 2024 2.830 2.835 2.700 2.730 4,462,200 -0.06(-2.15%)
Mar 13, 2024 2.850 2.880 2.745 2.790 5,327,589 -0.08(-2.96%)
Mar 12, 2024 3.020 3.020 2.820 2.875 3,119,501 -0.12(-4.17%)
Mar 11, 2024 3.360 3.360 2.970 3.000 5,661,199 -0.31(-9.37%)
Mar 08, 2024 3.240 3.370 3.240 3.310 4,407,635 +0.07(+2.16%)
Mar 07, 2024 3.250 3.290 3.210 3.240 1,841,907 +0.00(+0.00%)
Mar 06, 2024 3.200 3.320 3.190 3.240 2,805,131 +0.09(+2.86%)
Mar 05, 2024 3.170 3.230 3.120 3.150 3,008,769 -0.05(-1.56%)
Mar 04, 2024 3.220 3.240 3.130 3.200 2,091,118 -0.02(-0.62%)
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.