Skip to main content

Ballard Power Sys (NQ: BLDP )

2.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 18.37 18.38 17.91 18.12 2,650,459 -0.17(-0.93%)
Jun 29, 2021 18.92 19.12 18.08 18.29 3,795,041 -0.39(-2.09%)
Jun 28, 2021 18.35 18.95 18.26 18.68 3,666,173 +0.58(+3.20%)
Jun 25, 2021 18.23 18.69 17.98 18.10 3,153,820 +0.20(+1.12%)
Jun 24, 2021 18.55 18.62 17.64 17.90 4,356,551 -0.51(-2.77%)
Jun 23, 2021 18.02 18.52 17.81 18.41 3,019,590 +0.39(+2.16%)
Jun 22, 2021 17.00 18.08 16.89 18.02 3,902,719 +1.10(+6.50%)
Jun 21, 2021 16.86 16.97 16.42 16.92 2,440,551 -0.01(-0.06%)
Jun 18, 2021 17.20 17.55 16.66 16.93 3,667,617 -0.56(-3.20%)
Jun 17, 2021 16.87 17.66 16.76 17.49 2,644,096 +0.29(+1.69%)
Jun 16, 2021 17.03 17.55 16.90 17.20 3,101,478 +0.09(+0.53%)
Jun 15, 2021 17.90 18.03 17.02 17.11 2,890,590 -0.72(-4.04%)
Jun 14, 2021 18.28 18.45 17.81 17.83 2,600,149 -0.39(-2.14%)
Jun 11, 2021 18.00 18.40 17.80 18.22 2,298,450 +0.30(+1.67%)
Jun 10, 2021 17.83 18.16 17.65 17.92 2,927,414 -0.19(-1.05%)
Jun 09, 2021 18.66 18.98 18.01 18.11 4,774,333 -0.31(-1.68%)
Jun 08, 2021 18.53 18.87 17.85 18.42 5,860,877 +0.32(+1.77%)
Jun 07, 2021 17.07 18.14 16.64 18.10 5,984,550 +1.10(+6.47%)
Jun 04, 2021 16.90 17.52 16.89 17.00 3,147,142 +0.16(+0.95%)
Jun 03, 2021 17.20 17.54 16.75 16.84 3,661,803 -0.37(-2.15%)
Jun 02, 2021 17.32 17.37 16.80 17.21 4,027,637 -0.15(-0.86%)
Jun 01, 2021 17.55 17.70 17.03 17.36 3,979,796 +0.04(+0.23%)
May 28, 2021 17.76 17.95 17.26 17.32 5,144,500 +0.20(+1.17%)
May 27, 2021 17.01 17.22 16.39 17.12 4,472,985 +0.33(+1.97%)
May 26, 2021 16.19 17.01 16.05 16.79 3,740,175 +0.66(+4.09%)
May 25, 2021 16.46 16.65 16.02 16.13 3,468,017 -0.12(-0.74%)
May 24, 2021 16.40 16.59 15.83 16.25 3,608,387 -0.14(-0.85%)
May 21, 2021 16.10 16.88 15.54 16.39 7,744,964 +0.73(+4.66%)
May 20, 2021 15.66 15.78 15.32 15.66 4,384,444 +0.28(+1.82%)
May 19, 2021 14.86 15.64 14.54 15.38 6,914,466 +0.26(+1.72%)
May 18, 2021 14.42 15.53 14.03 15.12 7,094,673 +0.83(+5.81%)
May 17, 2021 14.62 14.62 13.93 14.29 5,395,642 -0.35(-2.39%)
May 14, 2021 14.22 14.72 13.75 14.64 6,025,117 +0.81(+5.86%)
May 13, 2021 14.49 14.91 13.56 13.83 5,513,673 -0.55(-3.86%)
May 12, 2021 14.37 14.86 14.15 14.38 4,464,145 -0.31(-2.14%)
May 11, 2021 12.83 15.18 12.81 14.70 11,280,724 +0.33(+2.30%)
May 10, 2021 15.09 15.22 14.31 14.37 6,512,642 -1.03(-6.69%)
May 07, 2021 15.43 16.17 15.27 15.40 7,092,527 +0.25(+1.65%)
May 06, 2021 14.67 15.49 14.52 15.15 10,651,205 -0.44(-2.82%)
May 05, 2021 16.46 16.49 15.27 15.59 9,591,784 -0.67(-4.12%)
May 04, 2021 17.07 17.11 15.92 16.26 16,508,618 -4.00(-19.74%)
May 03, 2021 22.01 22.18 20.15 20.26 6,107,544 -1.61(-7.36%)
Apr 30, 2021 21.59 22.59 21.58 21.87 3,228,600 -0.26(-1.17%)
Apr 29, 2021 23.00 23.00 21.70 22.13 3,729,825 -0.58(-2.55%)
Apr 28, 2021 22.55 23.13 22.20 22.71 3,381,709 +0.19(+0.84%)
Apr 27, 2021 22.54 22.72 21.94 22.52 3,610,120 +0.13(+0.58%)
Apr 26, 2021 22.55 22.55 21.02 22.39 4,823,198 +0.48(+2.19%)
Apr 23, 2021 20.54 21.96 20.10 21.91 5,532,600 +1.58(+7.77%)
Apr 22, 2021 21.14 21.42 20.17 20.33 4,960,877 +0.26(+1.30%)
Apr 21, 2021 18.66 20.11 18.25 20.07 7,304,482 +0.75(+3.88%)
Apr 20, 2021 19.92 20.43 19.13 19.32 5,516,746 -0.94(-4.64%)
Apr 19, 2021 21.28 21.55 20.03 20.26 5,405,771 -1.16(-5.42%)
Apr 16, 2021 20.75 21.78 20.75 21.42 5,427,800 +0.79(+3.83%)
Apr 15, 2021 22.50 22.50 20.00 20.63 6,556,768 -1.50(-6.78%)
Apr 14, 2021 22.21 22.99 22.02 22.13 3,518,973 +0.04(+0.18%)
Apr 13, 2021 22.41 22.45 21.51 22.09 6,575,033 -0.23(-1.03%)
Apr 12, 2021 23.26 23.26 22.12 22.32 3,556,049 -0.98(-4.21%)
Apr 09, 2021 24.15 24.17 23.21 23.30 2,518,000 -0.77(-3.20%)
Apr 08, 2021 23.43 24.84 23.41 24.07 3,656,038 +0.81(+3.48%)
Apr 07, 2021 24.31 24.62 23.13 23.26 4,485,267 -1.18(-4.83%)
Apr 06, 2021 24.82 25.42 24.41 24.44 3,711,507 -0.33(-1.33%)
Apr 05, 2021 24.70 25.59 24.60 24.77 5,352,573 +0.62(+2.57%)
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.