Ballard Power Sys (NQ: BLDP )

15.40 USD +0.25 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 15.43 16.17 15.27 15.40 7,090,568 +0.27(+1.78%)
May 06, 2021 14.67 15.49 14.52 15.13 10,651,205 -0.46(-2.95%)
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 4,823,398 +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%)
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%)
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.