Ballard Power Sys (NQ: BLDP )

30.82 USD -3.72 (-10.78%)
Official Closing Price Updated: 7:56 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 32.60 32.75 30.20 30.83 9,557,300 -3.72(-10.78%)
Jan 14, 2021 34.82 35.44 32.83 34.55 10,501,211 -2.03(-5.54%)
Jan 13, 2021 36.90 38.00 34.55 36.58 19,110,547 +2.22(+6.45%)
Jan 12, 2021 31.35 34.65 31.12 34.36 17,983,967 +5.40(+18.65%)
Jan 11, 2021 27.75 29.42 27.30 28.96 5,604,183 +0.12(+0.42%)
Jan 08, 2021 29.25 29.50 27.96 28.84 8,095,000 +0.71(+2.52%)
Jan 07, 2021 26.20 28.23 26.15 28.13 9,379,437 +3.82(+15.71%)
Jan 06, 2021 23.41 25.34 23.20 24.31 6,535,592 +1.23(+5.33%)
Jan 05, 2021 22.17 23.24 22.11 23.08 2,766,138 +0.55(+2.44%)
Jan 04, 2021 23.70 23.94 22.18 22.53 4,123,907 -0.87(-3.72%)
Dec 31, 2020 23.40 23.40 23.40 4,462,242 -0.16(-0.68%)
Dec 30, 2020 22.10 23.59 22.10 23.56 4,462,242 +1.49(+6.75%)
Dec 29, 2020 22.90 23.25 21.69 22.07 5,320,502 -0.79(-3.46%)
Dec 28, 2020 24.43 24.60 22.53 22.86 5,999,259 -0.59(-2.52%)
Dec 24, 2020 23.58 23.86 22.51 23.45 3,824,400 -0.03(-0.13%)
Dec 23, 2020 23.05 23.61 22.48 23.48 7,068,797 +0.78(+3.44%)
Dec 22, 2020 21.45 22.86 21.20 22.70 11,761,207 +1.91(+9.19%)
Dec 21, 2020 20.76 21.10 20.22 20.79 5,027,160 -0.39(-1.84%)
Dec 18, 2020 20.61 21.89 20.03 21.18 12,430,400 +0.70(+3.42%)
Dec 17, 2020 19.77 20.56 19.59 20.48 5,401,126 +0.84(+4.28%)
Dec 16, 2020 19.59 19.72 18.95 19.64 3,388,494 +0.25(+1.29%)
Dec 15, 2020 18.91 19.65 18.78 19.39 3,562,784 +0.95(+5.15%)
Dec 14, 2020 19.76 19.76 18.41 18.44 3,979,977 -0.59(-3.10%)
Dec 11, 2020 19.53 19.78 18.87 19.03 2,833,700 -0.63(-3.20%)
Dec 10, 2020 19.41 20.36 19.27 19.66 2,854,548 -0.02(-0.10%)
Dec 09, 2020 21.03 21.49 19.40 19.68 5,974,506 -1.46(-6.91%)
Dec 08, 2020 19.65 21.19 19.55 21.14 7,581,140 +1.71(+8.80%)
Dec 07, 2020 19.72 19.89 19.09 19.43 2,520,346 +0.20(+1.04%)
Dec 04, 2020 18.64 19.43 18.52 19.23 3,515,500 +0.87(+4.74%)
Dec 03, 2020 19.28 19.30 18.25 18.36 5,200,903 -0.68(-3.57%)
Dec 02, 2020 19.09 19.64 18.45 19.04 5,103,694 -0.40(-2.06%)
Dec 01, 2020 20.82 20.85 19.31 19.44 5,165,853 -1.09(-5.31%)
Nov 30, 2020 21.12 21.23 19.58 20.53 5,956,888 +0.01(+0.05%)
Nov 27, 2020 20.69 21.41 20.40 20.52 4,184,800 +0.25(+1.23%)
Nov 25, 2020 19.65 20.54 18.72 20.27 7,187,600 +0.28(+1.40%)
Nov 24, 2020 20.24 21.47 19.25 19.99 19,650,648 -1.59(-7.37%)
Nov 23, 2020 19.63 21.70 19.61 21.58 13,210,040 +2.29(+11.87%)
Nov 20, 2020 18.40 19.53 18.27 19.29 7,596,100 +1.13(+6.22%)
Nov 19, 2020 16.80 18.18 16.80 18.16 4,503,498 +1.25(+7.39%)
Nov 18, 2020 17.49 17.71 16.82 16.91 4,099,022 -0.37(-2.14%)
Nov 17, 2020 16.90 17.29 16.54 17.28 4,349,586 +0.26(+1.53%)
Nov 16, 2020 16.17 17.10 15.91 17.02 5,267,415 +0.84(+5.19%)
Nov 13, 2020 16.15 16.39 15.95 16.18 2,367,800 +0.16(+1.00%)
Nov 12, 2020 16.19 16.46 15.60 16.02 2,465,362 -0.14(-0.87%)
Nov 11, 2020 15.45 16.17 15.45 16.16 3,298,799 +1.09(+7.23%)
Nov 10, 2020 16.19 16.40 15.02 15.07 5,194,336 -1.09(-6.75%)
Nov 09, 2020 16.45 16.88 15.96 16.16 4,713,554 +0.57(+3.66%)
Nov 06, 2020 16.20 16.67 15.52 15.59 4,558,500 -1.08(-6.48%)
Nov 05, 2020 16.39 16.83 16.32 16.67 3,061,396 +0.84(+5.31%)
Nov 04, 2020 16.08 16.10 15.16 15.83 4,780,475 -0.52(-3.18%)
Nov 03, 2020 16.02 16.50 15.74 16.35 3,433,744 +1.00(+6.51%)
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.