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

Ballard Power Sys (TSX: BLDP )

4.260 +0.010 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 29, 2014 4.150 4.150 4.150 0 +0.01(+0.24%)
Aug 28, 2014 4.160 4.160 4.090 4.140 185,424 -0.06(-1.43%)
Aug 27, 2014 4.230 4.260 4.155 4.200 127,297 -0.03(-0.71%)
Aug 26, 2014 4.290 4.290 4.240 4.230 113,722 -0.03(-0.70%)
Aug 25, 2014 4.200 4.320 4.200 4.260 191,456 +0.09(+2.16%)
Aug 22, 2014 4.170 4.220 4.080 4.170 180,996 +0.06(+1.46%)
Aug 21, 2014 4.200 4.240 4.050 4.110 287,262 -0.13(-3.07%)
Aug 20, 2014 4.280 4.280 4.220 4.240 220,574 -0.04(-0.93%)
Aug 19, 2014 4.340 4.380 4.270 4.280 279,121 -0.04(-0.93%)
Aug 18, 2014 4.380 4.390 4.310 4.320 188,824 -0.03(-0.69%)
Aug 15, 2014 4.430 4.450 4.280 4.350 246,662 -0.08(-1.81%)
Aug 14, 2014 4.540 4.550 4.420 4.430 482,120 +0.06(+1.37%)
Aug 13, 2014 4.390 4.390 4.280 4.370 122,290 +0.06(+1.39%)
Aug 12, 2014 4.350 4.430 4.260 4.310 203,057 -0.07(-1.60%)
Aug 11, 2014 4.420 4.430 4.350 4.380 320,743 +0.05(+1.15%)
Aug 08, 2014 4.350 4.400 4.310 4.330 214,413 +0.02(+0.46%)
Aug 07, 2014 4.340 4.450 4.280 4.310 336,099 +0.02(+0.47%)
Aug 06, 2014 4.260 4.310 4.240 4.290 207,962 -0.03(-0.69%)
Aug 05, 2014 4.370 4.410 4.260 4.320 335,599 -0.05(-1.14%)
Aug 01, 2014 4.370 4.370 4.370 0 +0.04(+0.92%)
Jul 31, 2014 4.580 4.580 4.290 4.330 791,614 -0.21(-4.63%)
Jul 30, 2014 4.820 4.820 4.490 4.540 1,299,847 -0.22(-4.62%)
Jul 29, 2014 4.790 4.850 4.730 4.760 1,433,440 +0.11(+2.37%)
Jul 28, 2014 4.500 4.730 4.490 4.650 1,236,325 +0.17(+3.79%)
Jul 25, 2014 4.400 4.480 4.310 4.480 645,386 +0.12(+2.75%)
Jul 24, 2014 4.580 4.600 4.350 4.360 886,480 -0.18(-3.96%)
Jul 23, 2014 4.690 4.740 4.470 4.540 1,557,965 +0.08(+1.79%)
Jul 22, 2014 4.570 4.790 4.400 4.460 2,299,319 +0.02(+0.45%)
Jul 21, 2014 4.280 4.550 4.170 4.440 1,550,895 +0.23(+5.46%)
Jul 18, 2014 3.980 4.300 3.980 4.210 531,400 +0.21(+5.25%)
Jul 17, 2014 4.100 4.160 3.970 4.000 473,598 -0.17(-4.08%)
Jul 16, 2014 4.460 4.460 4.170 4.170 541,558 -0.15(-3.47%)
Jul 15, 2014 4.200 4.440 4.200 4.320 1,489,681 +0.35(+8.82%)
Jul 14, 2014 4.040 4.100 3.950 3.970 187,210 -0.03(-0.75%)
Jul 11, 2014 3.990 4.140 3.940 4.000 301,430 +0.05(+1.27%)
Jul 10, 2014 4.000 4.040 3.900 3.950 388,999 -0.18(-4.36%)
Jul 09, 2014 4.180 4.210 4.100 4.130 223,432 -0.04(-0.96%)
Jul 08, 2014 4.340 4.340 4.080 4.170 409,285 -0.17(-3.92%)
Jul 07, 2014 4.410 4.450 4.330 4.340 175,150 -0.06(-1.36%)
Jul 04, 2014 4.410 4.450 4.370 4.400 111,943 -0.05(-1.12%)
Jul 03, 2014 4.440 4.470 4.380 4.450 197,233 -0.03(-0.67%)
Jul 02, 2014 4.490 4.570 4.380 4.480 403,602 +0.07(+1.59%)
Jun 30, 2014 4.410 4.410 4.410 0 +0.04(+0.92%)
Jun 27, 2014 4.440 4.510 4.320 4.370 431,682 -0.04(-0.91%)
Jun 26, 2014 4.330 4.500 4.210 4.410 603,304 +0.11(+2.56%)
Jun 25, 2014 4.200 4.370 4.200 4.300 431,979 +0.10(+2.38%)
Jun 24, 2014 4.530 4.540 4.170 4.200 594,856 -0.32(-7.08%)
Jun 23, 2014 4.660 4.670 4.450 4.520 586,276 -0.09(-1.95%)
Jun 20, 2014 4.460 4.720 4.380 4.610 980,354 +0.28(+6.47%)
Jun 19, 2014 4.870 4.890 4.310 4.330 1,956,464 -0.18(-3.99%)
Jun 18, 2014 3.850 4.550 3.850 4.510 2,270,625 +0.65(+16.84%)
Jun 17, 2014 3.580 3.900 3.510 3.860 522,707 +0.24(+6.63%)
Jun 16, 2014 3.640 3.720 3.540 3.620 245,438 -0.04(-1.09%)
Jun 13, 2014 3.600 3.700 3.600 3.660 146,133 +0.01(+0.27%)
Jun 12, 2014 3.660 3.740 3.580 3.650 393,939 -0.02(-0.54%)
Jun 11, 2014 3.810 3.810 3.610 3.670 404,535 -0.13(-3.42%)
Jun 10, 2014 3.920 3.930 3.790 3.800 377,673 -0.24(-5.94%)
Jun 06, 2014 4.050 4.140 4.000 4.040 231,219 -0.01(-0.25%)
Jun 05, 2014 4.050 4.090 3.870 4.050 432,526 +0.08(+2.02%)
Jun 04, 2014 4.100 4.180 3.940 3.970 635,574 -0.26(-6.15%)
Jun 03, 2014 4.160 4.300 4.050 4.230 444,990 +0.04(+0.95%)
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.