Skip to main content

Ballard Power Sys (NQ: BLDP )

1.590 -0.090 (-5.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 1.680 1.680 1.580 1.590 2,786,486 -0.09(-5.36%)
Oct 28, 2024 1.550 1.690 1.535 1.680 6,102,784 +0.16(+10.53%)
Oct 25, 2024 1.570 1.600 1.520 1.520 5,253,485 -0.05(-3.18%)
Oct 24, 2024 1.610 1.610 1.550 1.570 2,615,319 -0.02(-1.26%)
Oct 23, 2024 1.630 1.649 1.570 1.590 3,384,154 -0.06(-3.64%)
Oct 22, 2024 1.640 1.660 1.610 1.650 2,523,589 -0.01(-0.60%)
Oct 21, 2024 1.690 1.710 1.620 1.660 2,534,475 -0.02(-1.19%)
Oct 18, 2024 1.610 1.690 1.600 1.680 3,287,106 +0.08(+5.00%)
Oct 17, 2024 1.630 1.630 1.590 1.600 2,242,482 -0.03(-1.84%)
Oct 16, 2024 1.620 1.660 1.620 1.630 2,000,252 +0.00(+0.00%)
Oct 15, 2024 1.640 1.665 1.620 1.630 2,318,127 -0.04(-2.40%)
Oct 14, 2024 1.680 1.680 1.610 1.670 1,848,702 -0.02(-1.18%)
Oct 11, 2024 1.640 1.700 1.600 1.690 2,889,275 +0.08(+4.97%)
Oct 10, 2024 1.650 1.670 1.600 1.610 2,843,939 -0.07(-4.17%)
Oct 09, 2024 1.680 1.730 1.650 1.680 2,712,230 +0.00(+0.00%)
Oct 08, 2024 1.740 1.750 1.670 1.680 2,349,462 -0.08(-4.55%)
Oct 07, 2024 1.710 1.776 1.670 1.760 3,607,323 +0.06(+3.53%)
Oct 04, 2024 1.700 1.747 1.670 1.700 3,434,335 +0.03(+1.80%)
Oct 03, 2024 1.770 1.770 1.645 1.670 3,379,647 -0.11(-6.18%)
Oct 02, 2024 1.760 1.810 1.730 1.780 3,422,524 +0.02(+1.14%)
Oct 01, 2024 1.800 1.800 1.730 1.760 2,964,149 -0.04(-2.22%)
Sep 30, 2024 1.850 1.880 1.755 1.800 2,966,191 -0.04(-2.17%)
Sep 27, 2024 1.800 1.898 1.770 1.840 5,270,235 +0.09(+5.14%)
Sep 26, 2024 1.680 1.786 1.680 1.750 3,587,690 +0.09(+5.42%)
Sep 25, 2024 1.730 1.730 1.660 1.660 2,433,319 -0.07(-4.05%)
Sep 24, 2024 1.680 1.730 1.660 1.730 2,001,213 +0.06(+3.59%)
Sep 23, 2024 1.700 1.710 1.660 1.670 2,604,112 +0.00(+0.00%)
Sep 20, 2024 1.750 1.750 1.645 1.670 5,418,944 -0.08(-4.57%)
Sep 19, 2024 1.770 1.810 1.730 1.750 2,236,147 +0.03(+1.74%)
Sep 18, 2024 1.700 1.840 1.670 1.720 3,810,263 +0.02(+1.18%)
Sep 17, 2024 1.660 1.770 1.655 1.700 3,673,314 +0.04(+2.41%)
Sep 16, 2024 1.790 1.790 1.650 1.660 2,906,598 -0.14(-7.78%)
Sep 13, 2024 1.720 1.840 1.720 1.800 3,910,387 +0.08(+4.65%)
Sep 12, 2024 1.770 1.770 1.665 1.720 2,690,652 -0.03(-1.71%)
Sep 11, 2024 1.760 1.770 1.680 1.750 2,675,277 +0.03(+1.74%)
Sep 10, 2024 1.670 1.730 1.645 1.720 1,730,629 +0.03(+1.78%)
Sep 09, 2024 1.690 1.760 1.675 1.690 2,584,738 +0.02(+1.20%)
Sep 06, 2024 1.680 1.680 1.610 1.670 2,335,354 +0.00(+0.00%)
Sep 05, 2024 1.710 1.738 1.660 1.670 1,804,439 -0.04(-2.34%)
Sep 04, 2024 1.750 1.800 1.700 1.710 1,648,652 -0.04(-2.29%)
Sep 03, 2024 1.820 1.840 1.730 1.750 3,023,515 -0.09(-4.89%)
Aug 30, 2024 1.870 1.900 1.790 1.840 2,281,510 -0.03(-1.60%)
Aug 29, 2024 1.830 1.910 1.825 1.870 1,918,989 +0.06(+3.31%)
Aug 28, 2024 1.860 1.870 1.785 1.810 2,046,582 -0.06(-3.21%)
Aug 27, 2024 1.890 1.915 1.860 1.870 1,430,483 -0.03(-1.58%)
Aug 26, 2024 2.030 2.040 1.880 1.900 2,744,259 -0.09(-4.52%)
Aug 23, 2024 1.860 2.010 1.850 1.990 3,543,342 +0.15(+8.15%)
Aug 22, 2024 1.900 1.920 1.830 1.840 2,807,919 -0.06(-3.16%)
Aug 21, 2024 1.820 1.925 1.820 1.900 2,624,280 +0.05(+2.70%)
Aug 20, 2024 1.900 1.910 1.810 1.850 1,702,030 -0.05(-2.63%)
Aug 19, 2024 1.880 1.930 1.860 1.900 1,821,514 +0.02(+1.06%)
Aug 16, 2024 1.860 1.890 1.825 1.880 1,985,200 +0.03(+1.62%)
Aug 15, 2024 1.830 1.880 1.820 1.850 2,013,643 +0.02(+1.09%)
Aug 14, 2024 1.980 2.030 1.820 1.830 2,603,389 -0.14(-7.11%)
Aug 13, 2024 1.810 1.980 1.770 1.970 5,349,566 +0.13(+7.07%)
Aug 12, 2024 1.880 1.920 1.795 1.840 6,648,958 -0.09(-4.66%)
Aug 09, 2024 1.970 1.980 1.900 1.930 1,786,936 -0.05(-2.53%)
Aug 08, 2024 1.930 1.985 1.900 1.980 2,220,526 +0.08(+4.21%)
Aug 07, 2024 1.990 2.020 1.900 1.900 2,628,122 -0.03(-1.55%)
Aug 06, 2024 2.000 2.000 1.895 1.930 2,570,496 +0.00(+0.00%)
Aug 05, 2024 1.850 2.000 1.850 1.930 2,561,319 -0.10(-4.93%)
Aug 02, 2024 2.060 2.070 2.000 2.030 3,031,199 -0.11(-5.14%)
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.