Skip to main content

Ballard Power Sys (NQ: BLDP )

3.220 +0.080 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 3.080 3.290 3.060 3.220 2,970,112 +0.08(+2.55%)
Feb 29, 2024 3.110 3.260 3.090 3.140 3,762,983 +0.09(+2.95%)
Feb 28, 2024 3.060 3.115 3.040 3.050 2,220,784 -0.06(-1.93%)
Feb 27, 2024 2.970 3.110 2.950 3.110 3,318,974 +0.18(+6.14%)
Feb 26, 2024 2.910 2.980 2.870 2.930 1,595,321 +0.00(+0.00%)
Feb 23, 2024 2.980 3.015 2.870 2.930 2,094,184 -0.06(-2.01%)
Feb 22, 2024 3.090 3.100 2.980 2.990 3,517,526 -0.08(-2.61%)
Feb 21, 2024 3.050 3.115 3.020 3.070 1,527,517 -0.04(-1.29%)
Feb 20, 2024 3.170 3.190 3.070 3.110 2,732,774 -0.13(-4.01%)
Feb 16, 2024 3.200 3.270 3.150 3.240 1,836,065 -0.02(-0.61%)
Feb 15, 2024 3.240 3.325 3.215 3.260 2,380,825 +0.02(+0.62%)
Feb 14, 2024 3.090 3.250 3.085 3.240 2,552,207 +0.17(+5.54%)
Feb 13, 2024 3.200 3.210 3.030 3.070 2,307,158 -0.26(-7.81%)
Feb 12, 2024 3.230 3.395 3.220 3.330 3,419,690 +0.10(+3.10%)
Feb 09, 2024 3.150 3.260 3.130 3.230 1,945,677 +0.08(+2.54%)
Feb 08, 2024 3.100 3.190 3.080 3.150 1,621,535 +0.02(+0.64%)
Feb 07, 2024 3.180 3.240 3.105 3.130 2,521,441 -0.04(-1.26%)
Feb 06, 2024 3.000 3.180 2.965 3.170 2,332,934 +0.15(+4.97%)
Feb 05, 2024 3.200 3.200 2.960 3.020 3,594,427 -0.25(-7.65%)
Feb 02, 2024 3.320 3.320 3.185 3.270 2,555,173 -0.08(-2.39%)
Feb 01, 2024 3.370 3.655 3.270 3.350 5,575,599 +0.07(+2.13%)
Jan 31, 2024 3.260 3.370 3.240 3.280 7,260,701 +0.04(+1.23%)
Jan 30, 2024 3.400 3.410 3.240 3.240 1,468,948 -0.20(-5.81%)
Jan 29, 2024 3.290 3.450 3.200 3.440 1,804,600 +0.16(+4.88%)
Jan 26, 2024 3.330 3.407 3.270 3.280 1,052,316 -0.04(-1.20%)
Jan 25, 2024 3.440 3.480 3.300 3.320 1,897,282 -0.10(-2.92%)
Jan 24, 2024 3.460 3.580 3.385 3.420 4,726,050 +0.02(+0.59%)
Jan 23, 2024 3.300 3.460 3.200 3.400 4,768,012 +0.21(+6.58%)
Jan 22, 2024 3.080 3.280 3.070 3.190 3,792,308 +0.10(+3.24%)
Jan 19, 2024 3.020 3.100 2.910 3.090 2,903,624 +0.06(+1.98%)
Jan 18, 2024 3.170 3.215 2.980 3.030 4,118,474 -0.15(-4.72%)
Jan 17, 2024 3.280 3.290 3.170 3.180 2,789,963 -0.16(-4.79%)
Jan 16, 2024 3.370 3.395 3.290 3.340 4,693,037 -0.10(-2.91%)
Jan 12, 2024 3.340 3.495 3.330 3.440 3,110,560 +0.10(+2.99%)
Jan 11, 2024 3.450 3.480 3.300 3.340 1,908,249 -0.14(-4.02%)
Jan 10, 2024 3.550 3.590 3.460 3.480 3,377,205 -0.10(-2.79%)
Jan 09, 2024 3.520 3.700 3.480 3.580 3,924,177 -0.02(-0.56%)
Jan 08, 2024 3.490 3.635 3.462 3.600 3,110,252 +0.10(+2.86%)
Jan 05, 2024 3.500 3.620 3.470 3.500 1,653,343 -0.04(-1.13%)
Jan 04, 2024 3.560 3.585 3.510 3.540 1,427,876 -0.02(-0.56%)
Jan 03, 2024 3.590 3.640 3.500 3.560 1,955,654 -0.09(-2.47%)
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.