Ballard Power Sys (NQ: BLDP )

23.30 USD -0.77 (-3.20%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 24.15 24.17 23.21 23.30 2,517,567 -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%)
Apr 01, 2021 25.00 25.40 23.99 24.15 4,976,200 -0.19(-0.78%)
Mar 31, 2021 23.76 24.63 23.36 24.34 4,920,858 +1.55(+6.80%)
Mar 30, 2021 21.24 22.98 20.96 22.79 5,777,474 +1.54(+7.25%)
Mar 29, 2021 22.89 22.89 21.06 21.25 4,354,802 -1.50(-6.59%)
Mar 26, 2021 22.99 23.18 21.86 22.75 2,917,300 +0.21(+0.93%)
Mar 25, 2021 21.10 22.59 20.85 22.54 5,276,165 +0.45(+2.04%)
Mar 24, 2021 23.75 24.04 22.05 22.09 5,636,545 -1.51(-6.40%)
Mar 23, 2021 24.85 25.45 23.46 23.60 4,629,244 -1.85(-7.27%)
Mar 22, 2021 25.27 25.96 24.75 25.45 3,491,218 +0.54(+2.17%)
Mar 19, 2021 23.93 25.03 23.06 24.91 5,006,000 +0.40(+1.63%)
Mar 18, 2021 25.35 25.78 24.40 24.51 4,243,353 -1.31(-5.07%)
Mar 17, 2021 24.66 26.09 24.44 25.82 5,144,233 +0.03(+0.12%)
Mar 16, 2021 26.39 27.38 25.52 25.79 4,778,882 -0.92(-3.44%)
Mar 15, 2021 26.31 26.94 25.48 26.71 4,786,053 +0.35(+1.33%)
Mar 12, 2021 24.80 26.38 23.92 26.36 9,988,500 +0.23(+0.88%)
Mar 11, 2021 24.40 26.28 23.31 26.13 11,511,605 +2.64(+11.24%)
Mar 10, 2021 26.14 26.49 23.02 23.49 11,344,184 +0.00(+0.00%)
Mar 09, 2021 23.10 23.78 22.36 23.49 9,322,986 +2.34(+11.06%)
Mar 08, 2021 22.05 23.13 21.11 21.15 7,542,662 -1.23(-5.50%)
Mar 05, 2021 23.92 24.14 20.25 22.38 12,201,600 -1.20(-5.09%)
Mar 04, 2021 24.52 25.81 22.76 23.58 10,405,097 -1.99(-7.78%)
Mar 03, 2021 27.80 28.81 25.56 25.57 7,885,092 -2.64(-9.36%)
Mar 02, 2021 29.71 30.06 28.06 28.21 4,252,754 -1.58(-5.30%)
Mar 01, 2021 29.27 29.82 28.60 29.79 5,336,292 +1.97(+7.08%)
Feb 26, 2021 27.40 28.91 27.25 27.82 7,048,100 +0.55(+2.02%)
Feb 25, 2021 29.60 30.23 27.11 27.27 6,509,840 -2.86(-9.49%)
Feb 24, 2021 30.43 30.58 28.74 30.13 4,558,864 +0.38(+1.28%)
Feb 23, 2021 26.79 30.11 25.52 29.75 9,954,626 -0.55(-1.82%)
Feb 22, 2021 31.15 31.99 30.15 30.30 5,733,308 -1.90(-5.90%)
Feb 19, 2021 31.28 33.43 30.34 32.20 7,352,200 +2.04(+6.76%)
Feb 18, 2021 30.00 31.50 29.51 30.16 9,096,459 -1.94(-6.04%)
Feb 17, 2021 32.30 33.23 31.31 32.10 8,860,053 -1.65(-4.89%)
Feb 16, 2021 36.49 36.84 33.36 33.75 7,888,292 -2.24(-6.22%)
Feb 12, 2021 36.38 36.50 35.33 35.99 4,234,200 -0.69(-1.88%)
Feb 11, 2021 37.10 37.27 35.60 36.68 6,215,848 +1.21(+3.41%)
Feb 10, 2021 39.80 41.52 35.40 35.47 18,048,464 -5.43(-13.28%)
Feb 09, 2021 41.01 42.28 40.65 40.90 4,226,838 -0.09(-0.22%)
Feb 08, 2021 39.49 41.16 38.88 40.99 4,291,114 +2.31(+5.97%)
Feb 05, 2021 39.34 39.36 37.39 38.68 3,133,200 +0.53(+1.39%)
Feb 04, 2021 37.00 39.12 36.99 38.15 5,527,480 +1.08(+2.91%)
Feb 03, 2021 36.49 37.30 36.01 37.07 3,111,826 +0.56(+1.53%)
Feb 02, 2021 35.88 36.56 34.99 36.51 4,227,591 +0.98(+2.76%)
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.