Skip to main content

Ballard Power Sys (NQ: BLDP )

6.460 +0.220 (+3.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 6.200 6.500 6.110 6.460 2,188,894 +0.22(+3.53%)
Jan 26, 2023 6.530 6.585 6.060 6.240 3,171,983 -0.19(-2.95%)
Jan 25, 2023 6.080 6.470 5.950 6.430 3,085,230 +0.20(+3.21%)
Jan 24, 2023 6.280 6.420 6.190 6.230 1,949,394 -0.09(-1.42%)
Jan 23, 2023 5.870 6.345 5.765 6.320 3,543,215 +0.55(+9.53%)
Jan 20, 2023 5.570 5.780 5.505 5.770 2,404,048 +0.28(+5.10%)
Jan 19, 2023 5.930 6.000 5.470 5.490 4,215,060 -0.63(-10.29%)
Jan 18, 2023 6.240 6.460 6.105 6.120 2,782,888 -0.04(-0.65%)
Jan 17, 2023 6.120 6.175 5.970 6.160 2,660,334 +0.13(+2.16%)
Jan 13, 2023 5.810 6.050 5.770 6.030 2,769,490 +0.11(+1.86%)
Jan 12, 2023 5.830 5.940 5.560 5.920 3,300,210 +0.15(+2.60%)
Jan 11, 2023 5.780 5.865 5.670 5.770 4,297,984 +0.06(+1.05%)
Jan 10, 2023 5.540 5.710 5.440 5.710 2,425,880 +0.17(+3.07%)
Jan 09, 2023 5.250 5.620 5.170 5.540 4,298,308 +0.42(+8.20%)
Jan 06, 2023 5.020 5.150 4.770 5.120 3,729,075 +0.08(+1.59%)
Jan 05, 2023 5.060 5.100 4.945 5.040 2,659,517 -0.13(-2.51%)
Jan 04, 2023 4.820 5.175 4.740 5.170 3,768,922 +0.44(+9.30%)
Jan 03, 2023 4.920 5.030 4.670 4.730 3,381,639 -0.06(-1.25%)
Dec 30, 2022 4.610 4.790 4.600 4.790 1,906,341 +0.08(+1.70%)
Dec 29, 2022 4.530 4.770 4.520 4.710 2,912,981 +0.24(+5.37%)
Dec 28, 2022 4.530 4.640 4.430 4.470 2,425,943 -0.05(-1.11%)
Dec 27, 2022 4.770 4.770 4.470 4.520 3,277,613 -0.27(-5.64%)
Dec 23, 2022 4.900 4.930 4.710 4.790 2,302,634 -0.13(-2.64%)
Dec 22, 2022 5.080 5.090 4.660 4.920 3,721,781 -0.24(-4.65%)
Dec 21, 2022 5.080 5.210 4.920 5.160 2,041,063 +0.11(+2.18%)
Dec 20, 2022 5.280 5.430 5.030 5.050 3,179,309 -0.30(-5.61%)
Dec 19, 2022 5.620 5.640 5.280 5.350 3,299,434 -0.30(-5.31%)
Dec 16, 2022 5.780 5.850 5.520 5.650 5,346,461 -0.09(-1.57%)
Dec 15, 2022 5.760 5.990 5.700 5.740 3,515,918 -0.17(-2.88%)
Dec 14, 2022 5.730 5.990 5.720 5.910 3,571,077 +0.22(+3.87%)
Dec 13, 2022 5.870 6.010 5.620 5.690 2,509,768 +0.08(+1.43%)
Dec 12, 2022 5.340 5.720 5.340 5.610 3,257,514 +0.22(+4.08%)
Dec 09, 2022 5.480 5.520 5.360 5.390 2,016,869 -0.09(-1.64%)
Dec 08, 2022 5.510 5.730 5.430 5.480 2,995,191 +0.02(+0.37%)
Dec 07, 2022 5.470 5.559 5.280 5.460 2,940,560 -0.06(-1.09%)
Dec 06, 2022 5.910 5.930 5.430 5.520 4,139,074 -0.43(-7.23%)
Dec 05, 2022 6.260 6.300 5.920 5.950 2,185,694 -0.35(-5.56%)
Dec 02, 2022 6.080 6.330 6.000 6.300 2,242,862 +0.11(+1.78%)
Dec 01, 2022 6.100 6.195 5.880 6.190 3,407,561 +0.09(+1.48%)
Nov 30, 2022 5.700 6.110 5.700 6.100 3,501,707 +0.47(+8.35%)
Nov 29, 2022 5.640 5.790 5.584 5.630 3,135,570 -0.02(-0.35%)
Nov 28, 2022 6.050 6.110 5.610 5.650 3,131,854 -0.45(-7.38%)
Nov 25, 2022 6.080 6.110 5.935 6.100 947,964 +0.01(+0.16%)
Nov 23, 2022 5.950 6.120 5.810 6.090 2,471,367 +0.17(+2.87%)
Nov 22, 2022 5.890 5.930 5.730 5.920 2,197,308 +0.03(+0.51%)
Nov 21, 2022 6.150 6.150 5.830 5.890 2,704,459 -0.36(-5.76%)
Nov 18, 2022 6.340 6.360 6.090 6.250 4,674,464 +0.05(+0.81%)
Nov 17, 2022 6.090 6.220 5.890 6.200 3,271,199 -0.08(-1.27%)
Nov 16, 2022 6.350 6.400 6.180 6.280 2,730,908 -0.15(-2.33%)
Nov 15, 2022 6.480 6.605 6.360 6.430 2,890,274 +0.15(+2.39%)
Nov 14, 2022 6.270 6.369 5.990 6.280 4,091,519 -0.03(-0.48%)
Nov 11, 2022 6.020 6.360 5.850 6.310 4,667,252 +0.32(+5.34%)
Nov 10, 2022 5.480 6.060 5.445 5.990 6,364,356 +0.85(+16.54%)
Nov 09, 2022 5.290 5.545 5.130 5.140 5,839,589 -0.20(-3.75%)
Nov 08, 2022 5.320 5.655 5.230 5.340 8,201,069 -0.09(-1.66%)
Nov 07, 2022 5.440 5.580 5.120 5.430 4,389,603 +0.06(+1.12%)
Nov 04, 2022 5.490 5.520 5.200 5.370 4,697,862 +0.07(+1.32%)
Nov 03, 2022 5.200 5.420 5.130 5.300 4,338,201 +0.02(+0.38%)
Nov 02, 2022 5.550 5.635 5.265 5.280 3,487,828 -0.29(-5.21%)
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.