Skip to main content

Ballard Power Sys (TSX: BLDP )

3.780 +0.160 (+4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 42.92 45.47 42.83 43.73 1,193,133 +0.20(+0.46%)
Jan 28, 2021 43.99 44.75 42.25 43.53 1,257,664 -0.48(-1.09%)
Jan 27, 2021 45.00 46.28 42.13 44.01 2,107,281 -3.36(-7.09%)
Jan 26, 2021 45.25 49.12 45.22 47.37 1,690,715 +2.29(+5.08%)
Jan 25, 2021 46.62 48.37 43.35 45.08 1,876,489 -2.03(-4.31%)
Jan 22, 2021 43.72 47.26 43.67 47.11 1,129,925 +2.14(+4.76%)
Jan 21, 2021 43.90 45.89 42.59 44.97 1,146,834 +0.45(+1.01%)
Jan 20, 2021 44.89 45.15 42.50 44.52 1,550,744 -1.11(-2.43%)
Jan 19, 2021 43.11 46.05 41.88 45.63 1,936,306 +4.03(+9.69%)
Jan 18, 2021 39.00 42.12 38.95 41.60 777,015 +2.36(+6.01%)
Jan 15, 2021 41.38 41.66 38.53 39.24 1,727,364 -4.43(-10.14%)
Jan 14, 2021 44.04 44.90 41.62 43.67 1,918,358 -2.73(-5.88%)
Jan 13, 2021 46.94 48.42 44.05 46.40 2,980,262 +2.81(+6.45%)
Jan 12, 2021 40.07 44.24 39.75 43.59 2,420,258 +6.64(+17.97%)
Jan 11, 2021 35.26 37.68 35.04 36.95 1,245,679 +0.31(+0.85%)
Jan 08, 2021 36.90 37.46 35.47 36.64 1,709,931 +1.00(+2.81%)
Jan 07, 2021 33.70 35.76 33.29 35.64 2,110,505 +4.83(+15.68%)
Jan 06, 2021 29.92 32.12 29.49 30.81 1,194,985 +1.58(+5.41%)
Jan 05, 2021 28.33 29.44 28.21 29.23 552,603 +0.43(+1.49%)
Jan 04, 2021 30.00 30.40 28.38 28.80 862,385 -0.98(-3.29%)
Dec 31, 2020 29.78 29.78 29.78 0 -0.27(-0.90%)
Dec 30, 2020 28.39 30.12 28.34 30.05 709,191 +1.68(+5.92%)
Dec 29, 2020 29.55 29.73 27.81 28.37 1,119,233 -1.68(-5.59%)
Dec 24, 2020 30.05 30.05 30.05 0 -0.12(-0.40%)
Dec 23, 2020 29.42 30.35 28.91 30.17 1,137,741 +0.88(+3.00%)
Dec 22, 2020 27.53 29.50 27.34 29.29 1,750,876 +2.56(+9.58%)
Dec 21, 2020 26.65 27.15 26.05 26.73 838,200 -0.39(-1.44%)
Dec 18, 2020 26.31 28.00 25.58 27.12 2,264,191 +1.10(+4.23%)
Dec 17, 2020 25.28 26.14 24.87 26.02 812,938 +1.02(+4.08%)
Dec 16, 2020 25.05 25.13 24.17 25.00 676,743 +0.36(+1.46%)
Dec 15, 2020 24.03 25.01 23.93 24.64 895,612 +1.11(+4.72%)
Dec 14, 2020 25.08 25.10 23.51 23.53 842,876 -0.77(-3.17%)
Dec 11, 2020 24.99 25.26 24.12 24.30 969,766 -0.72(-2.88%)
Dec 10, 2020 24.76 25.93 24.61 25.02 755,231 -0.18(-0.71%)
Dec 09, 2020 26.91 27.49 24.87 25.20 1,345,223 -1.88(-6.94%)
Dec 08, 2020 25.16 27.16 25.03 27.08 1,304,950 +2.18(+8.76%)
Dec 07, 2020 25.22 25.45 24.44 24.90 801,474 +0.33(+1.34%)
Dec 04, 2020 24.02 24.82 23.75 24.57 797,278 +0.91(+3.85%)
Dec 03, 2020 24.85 24.88 23.52 23.66 1,370,113 -0.97(-3.94%)
Dec 02, 2020 25.00 25.42 23.86 24.63 1,153,328 -1.20(-4.65%)
Dec 01, 2020 27.02 27.02 25.05 25.83 1,120,044 -0.93(-3.48%)
Nov 30, 2020 27.26 27.47 25.38 26.76 1,655,245 -0.30(-1.11%)
Nov 27, 2020 26.78 27.80 26.51 27.06 2,103,282 +1.26(+4.88%)
Nov 26, 2020 26.35 26.75 25.75 25.80 400,059 -0.52(-1.98%)
Nov 25, 2020 25.54 26.68 24.36 26.32 1,957,500 +0.31(+1.19%)
Nov 24, 2020 26.55 27.96 25.06 26.01 2,259,181 -2.21(-7.83%)
Nov 23, 2020 25.78 28.33 25.64 28.22 1,434,373 +2.96(+11.72%)
Nov 20, 2020 24.00 25.58 23.86 25.26 1,102,474 +1.58(+6.67%)
Nov 19, 2020 22.10 23.78 22.06 23.68 904,655 +1.55(+7.00%)
Nov 18, 2020 22.80 23.18 22.01 22.13 771,487 -0.51(-2.25%)
Nov 17, 2020 22.19 22.64 21.65 22.64 706,601 +0.34(+1.52%)
Nov 16, 2020 21.26 22.39 20.87 22.30 930,947 +1.03(+4.84%)
Nov 13, 2020 21.21 21.54 21.00 21.27 597,804 +0.26(+1.24%)
Nov 12, 2020 21.01 21.59 20.62 21.01 664,409 -0.12(-0.57%)
Nov 11, 2020 20.33 21.13 20.15 21.13 1,402,206 +1.49(+7.59%)
Nov 10, 2020 21.48 21.48 19.59 19.64 1,436,461 -1.36(-6.48%)
Nov 09, 2020 21.37 21.87 20.67 21.00 1,456,624 +0.65(+3.19%)
Nov 06, 2020 21.19 21.67 20.25 20.35 1,064,394 -1.41(-6.48%)
Nov 05, 2020 21.33 21.91 21.27 21.76 952,477 +0.95(+4.57%)
Nov 04, 2020 21.24 21.24 20.01 20.81 1,064,567 -0.67(-3.12%)
Nov 03, 2020 20.98 21.62 20.68 21.48 1,135,682 +1.22(+6.02%)
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.