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

Ballard Power Sys (TSX: BLDP )

3.740 +0.100 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Nov 30, 2017 6.100 6.280 6.080 6.160 2,628,606 +0.05(+0.82%)
Nov 29, 2017 6.570 6.570 6.060 6.110 460,569 -0.28(-4.38%)
Nov 28, 2017 6.280 6.430 6.250 6.390 413,632 +0.15(+2.40%)
Nov 27, 2017 6.740 6.740 6.210 6.240 664,265 -0.26(-4.00%)
Nov 24, 2017 6.080 6.550 6.060 6.500 803,841 +0.52(+8.70%)
Nov 23, 2017 6.040 6.090 5.960 5.980 134,181 +0.03(+0.50%)
Nov 22, 2017 6.090 6.200 5.930 5.950 324,208 -0.20(-3.25%)
Nov 21, 2017 6.100 6.150 6.010 6.150 250,491 +0.16(+2.67%)
Nov 20, 2017 5.940 6.120 5.910 5.990 262,277 +0.04(+0.67%)
Nov 17, 2017 5.970 6.010 5.860 5.950 255,398 -0.02(-0.34%)
Nov 16, 2017 5.970 6.160 5.950 5.970 465,208 +0.06(+1.02%)
Nov 15, 2017 6.000 6.095 5.740 5.910 760,230 -0.39(-6.19%)
Nov 14, 2017 6.430 6.550 6.230 6.300 780,061 +0.11(+1.78%)
Nov 13, 2017 6.530 6.550 6.190 6.190 483,427 -0.29(-4.48%)
Nov 10, 2017 6.380 6.630 6.380 6.480 317,336 +0.09(+1.41%)
Nov 09, 2017 6.700 6.760 6.320 6.390 634,719 -0.28(-4.20%)
Nov 08, 2017 7.090 7.120 6.620 6.670 762,679 -0.40(-5.66%)
Nov 07, 2017 7.560 7.570 6.950 7.070 911,592 -0.37(-4.97%)
Nov 06, 2017 7.260 7.500 7.210 7.440 749,408 +0.21(+2.90%)
Nov 03, 2017 7.210 7.500 7.000 7.230 1,553,574 +0.03(+0.42%)
Nov 02, 2017 6.640 7.230 6.610 7.200 2,113,090 +0.65(+9.92%)
Nov 01, 2017 6.540 6.600 6.370 6.550 545,105 +0.10(+1.55%)
Oct 31, 2017 6.310 6.490 6.310 6.450 368,771 +0.17(+2.71%)
Oct 30, 2017 6.290 6.380 6.220 6.280 346,670 +0.01(+0.16%)
Oct 27, 2017 6.180 6.300 6.140 6.270 245,440 +0.13(+2.12%)
Oct 26, 2017 6.120 6.230 6.100 6.140 193,028 +0.01(+0.16%)
Oct 25, 2017 6.370 6.370 6.040 6.130 420,784 -0.22(-3.46%)
Oct 24, 2017 6.390 6.220 6.350 281,964 +0.10(+1.60%)
Oct 23, 2017 6.390 6.440 6.200 6.250 329,662 -0.03(-0.48%)
Oct 20, 2017 6.180 6.400 6.130 6.280 308,245 +0.12(+1.95%)
Oct 19, 2017 6.250 6.250 5.950 6.160 449,921 -0.13(-2.07%)
Oct 18, 2017 6.240 6.360 6.180 6.290 267,898 +0.08(+1.29%)
Oct 17, 2017 6.240 6.350 6.130 6.210 221,984 -0.04(-0.64%)
Oct 16, 2017 6.550 6.600 6.200 6.250 667,325 -0.15(-2.34%)
Oct 13, 2017 6.480 6.580 6.400 6.400 269,187 +0.00(+0.00%)
Oct 12, 2017 6.480 6.530 6.400 6.400 297,232 -0.14(-2.14%)
Oct 11, 2017 6.850 6.860 6.450 6.540 989,026 -0.17(-2.53%)
Oct 10, 2017 6.520 6.720 6.390 6.710 963,058 +0.33(+5.17%)
Oct 06, 2017 6.040 6.440 6.030 6.380 1,551,590 +0.38(+6.33%)
Oct 05, 2017 5.970 6.030 5.890 6.000 434,814 +0.10(+1.69%)
Oct 04, 2017 6.030 6.030 5.840 5.900 276,964 -0.08(-1.34%)
Oct 03, 2017 5.990 6.050 5.910 5.980 389,891 +0.01(+0.17%)
Oct 02, 2017 5.870 6.050 5.850 5.970 441,958 +0.12(+2.05%)
Sep 29, 2017 5.650 5.980 5.650 5.850 441,229 +0.22(+3.91%)
Sep 28, 2017 5.970 6.070 5.480 5.630 1,389,477 -0.44(-7.25%)
Sep 27, 2017 5.940 6.070 956,935 -0.12(-1.94%)
Sep 26, 2017 6.340 6.380 6.120 6.190 803,448 -0.04(-0.64%)
Sep 25, 2017 6.100 6.490 6.090 6.230 2,066,883 +0.29(+4.88%)
Sep 22, 2017 5.780 5.980 5.750 5.940 918,471 +0.14(+2.41%)
Sep 21, 2017 6.000 6.130 5.760 5.800 1,043,979 -0.20(-3.33%)
Sep 20, 2017 5.590 6.000 5.550 6.000 1,162,863 +0.36(+6.38%)
Sep 19, 2017 5.750 5.460 5.640 904,936 -0.04(-0.70%)
Sep 18, 2017 5.620 5.850 5.520 5.680 906,092 +0.26(+4.80%)
Sep 15, 2017 5.120 5.550 5.010 5.420 1,002,553 +0.21(+4.03%)
Sep 14, 2017 6.000 6.180 5.180 5.210 2,716,858 -0.51(-8.92%)
Sep 13, 2017 4.810 5.790 4.780 5.720 2,154,627 +1.19(+26.27%)
Sep 12, 2017 4.260 4.540 4.240 4.530 515,412 +0.23(+5.35%)
Sep 11, 2017 4.140 4.330 4.130 4.300 338,969 +0.26(+6.44%)
Sep 08, 2017 4.190 4.300 4.030 4.040 404,118 -0.14(-3.35%)
Sep 07, 2017 4.000 4.200 4.000 4.180 425,733 +0.17(+4.24%)
Sep 06, 2017 3.850 4.010 3.850 4.010 294,190 +0.18(+4.70%)
Sep 05, 2017 3.910 3.980 3.740 3.830 323,462 -0.09(-2.30%)
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.