Skip to main content

Ballard Power Sys (NQ: BLDP )

2.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 1.650 1.650 1.650 0 -0.07(-4.07%)
Dec 29, 2016 1.710 1.750 1.700 1.720 467,772 +0.00(+0.00%)
Dec 28, 2016 1.740 1.760 1.700 1.720 365,940 -0.03(-1.71%)
Dec 27, 2016 1.770 1.780 1.740 1.750 213,548 -0.01(-0.57%)
Dec 23, 2016 1.760 1.760 1.760 0 +0.04(+2.33%)
Dec 22, 2016 1.740 1.760 1.710 1.720 336,792 -0.02(-1.15%)
Dec 21, 2016 1.780 1.785 1.720 1.740 452,471 -0.07(-3.87%)
Dec 20, 2016 1.830 1.860 1.740 1.810 828,075 -0.01(-0.55%)
Dec 19, 2016 1.620 1.840 1.610 1.820 1,885,314 +0.15(+8.98%)
Dec 16, 2016 1.720 1.720 1.660 1.670 508,981 -0.04(-2.34%)
Dec 15, 2016 1.730 1.740 1.680 1.710 586,532 -0.03(-1.72%)
Dec 14, 2016 1.810 1.810 1.705 1.740 469,103 -0.04(-2.25%)
Dec 13, 2016 1.790 1.790 1.700 1.780 586,403 +0.02(+1.14%)
Dec 12, 2016 1.820 1.839 1.760 1.760 541,462 -0.06(-3.30%)
Dec 09, 2016 1.810 1.885 1.810 1.820 310,650 +0.00(+0.00%)
Dec 08, 2016 1.880 1.890 1.810 1.820 641,767 -0.05(-2.67%)
Dec 07, 2016 1.870 1.890 1.845 1.870 399,816 -0.01(-0.53%)
Dec 06, 2016 1.860 1.880 1.830 1.880 286,555 +0.02(+1.08%)
Dec 05, 2016 1.880 1.910 1.850 1.860 390,989 -0.02(-1.06%)
Dec 02, 2016 1.850 1.880 1.830 1.880 377,499 +0.02(+1.08%)
Dec 01, 2016 1.910 1.930 1.850 1.860 545,800 -0.04(-2.11%)
Nov 30, 2016 1.950 1.990 1.870 1.900 600,336 -0.01(-0.52%)
Nov 29, 2016 1.940 1.950 1.900 1.910 593,549 -0.04(-2.05%)
Nov 28, 2016 1.950 1.960 1.930 1.950 251,328 +0.00(+0.00%)
Nov 25, 2016 1.950 1.960 1.930 1.950 177,254 +0.01(+0.52%)
Nov 23, 2016 1.940 1.940 1.940 0 -0.02(-1.02%)
Nov 22, 2016 2.160 2.160 1.930 1.960 346,385 +0.02(+1.03%)
Nov 21, 2016 1.950 2.000 1.935 1.940 268,174 +0.00(+0.00%)
Nov 18, 2016 1.990 2.000 1.910 1.940 490,710 -0.03(-1.52%)
Nov 17, 2016 1.920 1.990 1.900 1.970 406,837 +0.04(+2.07%)
Nov 16, 2016 1.940 1.970 1.920 1.930 307,349 -0.02(-1.03%)
Nov 15, 2016 2.000 2.010 1.935 1.950 496,088 -0.05(-2.50%)
Nov 14, 2016 2.000 2.000 1.960 2.000 387,467 +0.01(+0.50%)
Nov 11, 2016 1.930 2.010 1.880 1.990 1,040,327 +0.07(+3.65%)
Nov 10, 2016 2.100 2.100 1.910 1.920 1,226,375 -0.16(-7.69%)
Nov 09, 2016 1.920 2.080 1.870 2.080 1,473,144 +0.10(+5.05%)
Nov 08, 2016 1.930 1.980 1.910 1.980 374,947 +0.05(+2.59%)
Nov 07, 2016 2.000 2.000 1.930 1.930 685,987 +0.01(+0.52%)
Nov 04, 2016 1.980 1.980 1.890 1.920 494,537 +0.00(+0.00%)
Nov 03, 2016 2.000 2.020 1.920 1.920 546,986 -0.08(-4.00%)
Nov 02, 2016 1.970 2.020 1.970 2.000 636,331 +0.00(+0.00%)
Nov 01, 2016 2.130 2.130 1.970 2.000 519,705 +0.03(+1.52%)
Oct 31, 2016 2.070 2.070 1.930 1.970 1,126,320 -0.08(-3.90%)
Oct 28, 2016 2.070 2.090 2.021 2.050 770,245 -0.04(-1.91%)
Oct 27, 2016 2.230 2.230 2.050 2.090 1,252,828 -0.12(-5.43%)
Oct 26, 2016 2.220 2.280 2.165 2.210 1,456,889 +0.04(+1.84%)
Oct 25, 2016 2.200 2.220 2.160 2.170 791,124 +0.01(+0.46%)
Oct 24, 2016 2.130 2.228 2.130 2.160 714,899 +0.00(+0.00%)
Oct 21, 2016 2.180 2.200 2.150 2.160 481,327 -0.02(-0.92%)
Oct 20, 2016 2.210 2.240 2.170 2.180 578,382 -0.03(-1.36%)
Oct 19, 2016 2.220 2.260 2.190 2.210 526,610 +0.01(+0.45%)
Oct 18, 2016 2.340 2.340 2.160 2.200 1,318,932 -0.05(-2.22%)
Oct 17, 2016 2.390 2.400 2.220 2.250 963,962 -0.07(-3.02%)
Oct 14, 2016 2.200 2.410 2.200 2.320 1,768,055 +0.12(+5.45%)
Oct 13, 2016 2.200 2.200 2.100 2.200 1,103,333 -0.02(-0.90%)
Oct 12, 2016 2.280 2.310 2.200 2.220 1,348,052 -0.07(-3.06%)
Oct 11, 2016 2.410 2.410 2.280 2.290 841,067 -0.11(-4.58%)
Oct 10, 2016 2.460 2.460 2.360 2.400 724,972 +0.02(+0.84%)
Oct 07, 2016 2.460 2.460 2.360 2.380 780,285 -0.06(-2.46%)
Oct 06, 2016 2.440 2.450 2.340 2.440 1,057,705 +0.03(+1.24%)
Oct 05, 2016 2.410 2.485 2.350 2.410 1,097,006 +0.03(+1.26%)
Oct 04, 2016 2.520 2.520 2.330 2.380 3,001,172 -0.11(-4.42%)
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.