FinancialContent is the trusted provider of stock market information to the media industry.
Ballard Power Systems Inc (NQ: BLDP)
6.830 USD  +0.240 (+3.64%)
Streaming Delayed Price  /  Updated: 3:36 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 14, 2019 6.270 6.600 6.270 6.590 2,281,494 +0.40(+6.46%)
Nov 13, 2019 6.300 6.410 6.160 6.190 1,484,231 -0.10(-1.59%)
Nov 12, 2019 6.180 6.320 6.070 6.290 2,130,827 +0.21(+3.45%)
Nov 11, 2019 5.960 6.200 5.940 6.080 2,490,587 +0.20(+3.40%)
Nov 08, 2019 5.760 5.960 5.760 5.880 997,000 +0.12(+2.08%)
Nov 07, 2019 5.850 5.895 5.715 5.760 984,409 -0.03(-0.52%)
Nov 06, 2019 5.750 5.840 5.690 5.790 996,583 +0.04(+0.70%)
Nov 05, 2019 5.850 5.870 5.620 5.750 898,435 -0.07(-1.20%)
Nov 04, 2019 5.680 5.830 5.680 5.820 1,650,945 +0.18(+3.19%)
Nov 01, 2019 5.540 5.640 5.460 5.640 1,225,100 +0.12(+2.17%)
Oct 31, 2019 5.500 5.540 5.100 5.520 3,233,017 -0.28(-4.83%)
Oct 30, 2019 6.000 6.020 5.640 5.800 1,475,107 -0.17(-2.85%)
Oct 29, 2019 6.080 6.110 5.830 5.970 1,740,619 -0.02(-0.33%)
Oct 28, 2019 6.070 6.100 5.840 5.990 1,498,661 +0.13(+2.22%)
Oct 25, 2019 6.020 6.110 5.793 5.860 1,745,400 -0.24(-3.93%)
Oct 24, 2019 5.840 6.130 5.810 6.100 2,593,268 +0.33(+5.72%)
Oct 23, 2019 5.670 5.790 5.630 5.770 1,057,617 +0.11(+1.94%)
Oct 22, 2019 5.800 5.800 5.450 5.660 1,678,021 -0.14(-2.41%)
Oct 21, 2019 5.700 5.800 5.550 5.800 1,432,448 +0.18(+3.20%)
Oct 18, 2019 5.440 5.700 5.400 5.620 2,696,800 +0.34(+6.44%)
Oct 17, 2019 5.200 5.340 5.180 5.280 907,594 +0.15(+2.92%)
Oct 16, 2019 5.040 5.195 5.040 5.130 531,738 +0.09(+1.79%)
Oct 15, 2019 5.030 5.130 4.970 5.040 471,867 -0.02(-0.40%)
Oct 14, 2019 5.090 5.130 4.990 5.060 508,797 -0.04(-0.78%)
Oct 11, 2019 5.190 5.270 5.090 5.100 1,475,700 -0.01(-0.20%)
Oct 10, 2019 5.000 5.180 5.000 5.110 796,819 +0.09(+1.79%)
Oct 09, 2019 4.890 5.090 4.880 5.020 990,225 +0.16(+3.29%)
Oct 08, 2019 4.970 5.000 4.830 4.860 670,709 -0.08(-1.62%)
Oct 07, 2019 5.050 5.090 4.870 4.940 833,864 -0.04(-0.80%)
Oct 04, 2019 4.760 5.005 4.760 4.980 1,145,600 +0.20(+4.18%)
Oct 03, 2019 4.720 4.790 4.640 4.780 721,266 +0.00(+0.00%)
Oct 02, 2019 4.760 4.797 4.570 4.780 1,196,688 -0.05(-1.04%)
Oct 01, 2019 4.970 5.030 4.730 4.830 1,315,264 -0.06(-1.23%)
Sep 30, 2019 5.050 5.080 4.700 4.890 1,968,404 -0.17(-3.36%)
Sep 27, 2019 5.230 5.280 5.040 5.060 1,430,100 -0.05(-0.98%)
Sep 26, 2019 5.240 5.340 4.970 5.110 2,008,310 -0.30(-5.55%)
Sep 25, 2019 5.400 5.440 5.210 5.410 1,158,582 -0.03(-0.55%)
Sep 24, 2019 5.620 5.650 5.390 5.440 1,132,848 -0.12(-2.16%)
Sep 23, 2019 5.460 5.580 5.400 5.560 1,076,427 +0.19(+3.54%)
Sep 20, 2019 5.290 5.490 5.280 5.370 1,479,400 +0.13(+2.48%)
Sep 19, 2019 5.500 5.570 5.200 5.240 1,952,831 -0.23(-4.20%)
Sep 18, 2019 5.550 5.550 5.390 5.470 1,567,383 -0.14(-2.50%)
Sep 17, 2019 5.410 5.670 5.370 5.610 2,350,035 -0.03(-0.53%)
Sep 16, 2019 5.610 5.720 5.480 5.640 2,817,661 +0.14(+2.55%)
Sep 13, 2019 5.240 5.500 5.180 5.500 3,406,400 +0.38(+7.42%)
Sep 12, 2019 5.010 5.160 5.010 5.120 1,244,686 +0.19(+3.85%)
Sep 11, 2019 5.040 5.090 4.820 4.930 1,333,526 -0.07(-1.40%)
Sep 10, 2019 5.120 5.180 4.930 5.000 1,628,133 -0.10(-1.96%)
Sep 09, 2019 4.690 5.100 4.680 5.100 3,146,281 +0.49(+10.63%)
Sep 06, 2019 4.570 4.660 4.530 4.610 558,500 +0.08(+1.77%)
Sep 05, 2019 4.680 4.690 4.500 4.530 906,808 -0.10(-2.16%)
Sep 04, 2019 4.530 4.630 4.470 4.630 1,279,948 +0.15(+3.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.