Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ballard Power Sys (TSX: BLDP )

3.830 +0.090 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 4.270 4.270 4.090 4.210 137,658 -0.01(-0.24%)
Apr 27, 2018 4.240 4.290 4.160 4.220 73,235 -0.02(-0.47%)
Apr 26, 2018 4.340 4.340 4.220 4.240 101,707 -0.10(-2.30%)
Apr 25, 2018 4.420 4.420 4.230 4.340 240,287 -0.06(-1.36%)
Apr 24, 2018 4.540 4.560 4.370 4.400 130,708 -0.11(-2.44%)
Apr 23, 2018 4.610 4.670 4.470 4.510 240,348 -0.14(-3.01%)
Apr 20, 2018 4.690 4.690 4.600 4.650 152,926 -0.05(-1.06%)
Apr 19, 2018 4.670 4.700 4.530 4.700 273,055 +0.03(+0.64%)
Apr 18, 2018 4.680 4.710 4.580 4.670 126,064 +0.03(+0.65%)
Apr 17, 2018 4.480 4.640 4.440 4.640 218,326 +0.20(+4.50%)
Apr 16, 2018 4.490 4.580 4.410 4.440 149,666 +0.00(+0.00%)
Apr 13, 2018 4.370 4.460 4.330 4.440 246,022 +0.02(+0.45%)
Apr 12, 2018 4.440 4.450 4.310 4.420 258,146 +0.04(+0.91%)
Apr 11, 2018 4.370 4.420 4.300 4.380 133,292 -0.02(-0.45%)
Apr 10, 2018 4.420 4.430 4.330 4.400 115,362 +0.05(+1.15%)
Apr 09, 2018 4.380 4.470 4.310 4.350 280,994 -0.02(-0.46%)
Apr 06, 2018 4.340 4.370 4.230 4.370 164,379 +0.01(+0.23%)
Apr 05, 2018 4.320 4.420 4.290 4.360 139,012 +0.06(+1.40%)
Apr 04, 2018 4.240 4.300 4.140 4.300 126,461 +0.00(+0.00%)
Apr 03, 2018 4.400 4.400 4.170 4.300 155,865 -0.03(-0.69%)
Apr 02, 2018 4.550 4.550 4.240 4.330 267,152 -0.26(-5.66%)
Mar 29, 2018 4.590 4.590 4.590 0 +0.06(+1.32%)
Mar 28, 2018 4.590 4.620 4.430 4.530 215,810 -0.04(-0.88%)
Mar 27, 2018 4.640 4.790 4.560 4.570 332,902 -0.04(-0.87%)
Mar 26, 2018 4.520 4.620 4.430 4.610 220,116 +0.21(+4.77%)
Mar 23, 2018 4.360 4.540 4.280 4.400 483,889 +0.03(+0.69%)
Mar 22, 2018 4.440 4.510 4.370 4.370 282,763 -0.06(-1.35%)
Mar 21, 2018 4.560 4.560 4.410 4.430 275,331 -0.16(-3.49%)
Mar 20, 2018 4.250 4.590 4.250 4.590 717,142 +0.41(+9.81%)
Mar 19, 2018 4.280 4.300 4.130 4.180 168,264 -0.09(-2.11%)
Mar 16, 2018 4.180 4.310 4.170 4.270 310,966 +0.10(+2.40%)
Mar 15, 2018 4.120 4.190 4.090 4.170 158,538 +0.05(+1.21%)
Mar 14, 2018 4.220 4.220 4.090 4.120 214,042 -0.05(-1.20%)
Mar 13, 2018 4.270 4.280 4.160 4.170 309,178 -0.06(-1.42%)
Mar 12, 2018 4.160 4.260 4.160 4.230 338,982 +0.15(+3.68%)
Mar 09, 2018 3.980 4.110 3.910 4.080 278,922 +0.13(+3.29%)
Mar 08, 2018 3.890 3.950 3.830 3.950 264,456 +0.11(+2.86%)
Mar 07, 2018 3.910 3.950 3.795 3.840 383,634 -0.19(-4.71%)
Mar 06, 2018 4.180 4.190 3.960 4.030 429,172 -0.14(-3.36%)
Mar 05, 2018 4.210 4.270 4.120 4.170 339,253 -0.01(-0.24%)
Mar 02, 2018 4.090 4.200 3.970 4.180 429,788 +0.03(+0.72%)
Mar 01, 2018 4.400 4.400 4.070 4.150 1,318,811 -0.67(-13.90%)
Feb 28, 2018 4.700 4.980 4.580 4.820 873,463 +0.26(+5.70%)
Feb 27, 2018 4.490 4.650 4.490 4.560 259,656 +0.11(+2.47%)
Feb 26, 2018 4.410 4.560 4.370 4.450 383,162 +0.08(+1.83%)
Feb 23, 2018 4.350 4.540 4.310 4.370 173,698 +0.03(+0.69%)
Feb 22, 2018 4.230 4.340 238,447 -0.03(-0.69%)
Feb 21, 2018 4.160 4.560 4.160 4.370 524,585 +0.21(+5.05%)
Feb 20, 2018 4.360 4.360 4.140 4.160 223,769 -0.08(-1.89%)
Feb 16, 2018 4.240 4.240 4.240 0 +0.04(+0.95%)
Feb 15, 2018 4.400 4.460 4.110 4.200 408,413 -0.07(-1.64%)
Feb 14, 2018 4.450 4.740 4.250 4.270 949,297 +0.23(+5.69%)
Feb 13, 2018 4.090 4.150 3.950 4.040 194,884 -0.07(-1.70%)
Feb 12, 2018 3.970 4.125 3.890 4.110 423,904 +0.20(+5.12%)
Feb 09, 2018 3.900 4.010 3.670 3.910 527,288 +0.01(+0.26%)
Feb 08, 2018 4.080 4.140 3.890 3.900 363,311 -0.19(-4.65%)
Feb 07, 2018 4.280 4.330 4.080 4.090 391,351 -0.10(-2.39%)
Feb 06, 2018 4.030 4.230 3.890 4.190 608,076 +0.06(+1.45%)
Feb 05, 2018 4.200 4.200 4.090 4.130 577,983 -0.07(-1.67%)
Feb 02, 2018 4.310 4.330 4.170 4.200 406,243 -0.19(-4.33%)
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.