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

Ballard Power Sys (TSX: BLDP )

4.200 -0.060 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2019 6.700 6.720 6.230 6.470 630,612 -0.23(-3.43%)
Sep 27, 2019 6.800 7.000 6.680 6.700 341,072 -0.10(-1.47%)
Sep 26, 2019 7.080 7.080 6.590 6.800 538,679 -0.38(-5.29%)
Sep 25, 2019 7.180 7.220 6.930 7.180 395,410 +0.00(+0.00%)
Sep 24, 2019 7.450 7.490 7.140 7.180 371,489 -0.17(-2.31%)
Sep 23, 2019 7.290 7.400 7.170 7.350 446,101 +0.16(+2.23%)
Sep 20, 2019 7.020 7.290 7.020 7.190 4,893,441 +0.22(+3.16%)
Sep 19, 2019 7.290 7.400 6.900 6.970 787,997 -0.31(-4.26%)
Sep 18, 2019 7.340 7.340 7.150 7.280 550,002 -0.14(-1.89%)
Sep 17, 2019 7.150 7.510 7.130 7.420 766,360 -0.03(-0.40%)
Sep 16, 2019 7.470 7.580 7.270 7.450 1,072,508 +0.15(+2.05%)
Sep 13, 2019 6.830 7.310 6.830 7.300 1,384,223 +0.55(+8.15%)
Sep 12, 2019 6.600 6.810 6.600 6.750 491,894 +0.27(+4.17%)
Sep 11, 2019 6.610 6.700 6.360 6.480 508,974 -0.09(-1.37%)
Sep 10, 2019 6.710 6.790 6.500 6.570 567,633 -0.11(-1.65%)
Sep 09, 2019 6.170 6.710 6.160 6.680 948,609 +0.63(+10.41%)
Sep 06, 2019 6.020 6.130 5.970 6.050 202,660 +0.06(+1.00%)
Sep 05, 2019 6.170 6.200 5.960 5.990 192,136 -0.13(-2.12%)
Sep 04, 2019 6.020 6.130 5.930 6.120 280,976 +0.16(+2.68%)
Sep 03, 2019 5.980 6.020 5.880 5.960 253,848 -0.04(-0.67%)
Aug 30, 2019 6.000 6.000 6.000 0 +0.03(+0.50%)
Aug 29, 2019 5.980 6.020 5.890 5.970 117,920 +0.03(+0.51%)
Aug 28, 2019 5.800 5.980 5.740 5.940 157,463 +0.17(+2.95%)
Aug 27, 2019 5.750 5.820 5.640 5.770 187,947 +0.08(+1.41%)
Aug 26, 2019 5.720 5.800 5.660 5.690 282,343 -0.03(-0.52%)
Aug 23, 2019 5.860 5.890 5.680 5.720 243,420 -0.20(-3.38%)
Aug 22, 2019 5.970 5.970 5.840 5.920 66,809 -0.03(-0.50%)
Aug 21, 2019 6.000 6.020 5.860 5.950 86,125 +0.01(+0.17%)
Aug 20, 2019 5.910 6.000 5.800 5.940 121,338 -0.02(-0.34%)
Aug 19, 2019 5.800 6.000 5.800 5.960 240,627 +0.27(+4.75%)
Aug 16, 2019 5.650 5.700 5.550 5.690 123,979 +0.17(+3.08%)
Aug 15, 2019 5.600 5.610 5.360 5.520 502,152 -0.15(-2.65%)
Aug 14, 2019 6.140 6.140 5.610 5.670 484,929 -0.52(-8.40%)
Aug 13, 2019 6.070 6.200 5.980 6.190 330,978 +0.17(+2.82%)
Aug 12, 2019 6.010 6.100 5.920 6.020 198,945 -0.03(-0.50%)
Aug 09, 2019 6.090 6.200 5.960 6.050 292,539 -0.04(-0.66%)
Aug 08, 2019 5.990 6.150 5.860 6.090 586,141 +0.18(+3.05%)
Aug 07, 2019 5.800 5.920 5.690 5.910 143,126 +0.04(+0.68%)
Aug 06, 2019 5.800 5.880 5.670 5.870 351,771 -0.08(-1.34%)
Aug 02, 2019 5.950 5.950 5.950 0 +0.46(+8.38%)
Aug 01, 2019 5.390 5.600 5.380 5.490 285,404 +0.18(+3.39%)
Jul 31, 2019 5.470 5.500 5.280 5.310 183,210 -0.14(-2.57%)
Jul 30, 2019 5.640 5.640 5.360 5.450 144,175 -0.13(-2.33%)
Jul 29, 2019 5.520 5.770 5.460 5.580 337,392 +0.15(+2.76%)
Jul 26, 2019 5.400 5.540 5.400 5.430 98,554 -0.01(-0.18%)
Jul 25, 2019 5.530 5.560 5.400 5.440 121,582 -0.04(-0.73%)
Jul 24, 2019 5.380 5.490 5.280 5.480 163,057 +0.16(+3.01%)
Jul 23, 2019 5.320 5.390 5.280 5.320 78,350 +0.02(+0.38%)
Jul 22, 2019 5.280 5.390 5.270 5.300 85,225 +0.08(+1.53%)
Jul 19, 2019 5.190 5.270 5.160 5.220 148,332 +0.02(+0.38%)
Jul 18, 2019 5.290 5.290 5.150 5.200 115,446 -0.13(-2.44%)
Jul 17, 2019 5.410 5.410 5.270 5.330 77,123 +0.06(+1.14%)
Jul 16, 2019 5.290 5.320 5.220 5.270 82,508 -0.02(-0.38%)
Jul 15, 2019 5.510 5.510 5.260 5.290 150,741 -0.19(-3.47%)
Jul 12, 2019 5.260 5.490 5.260 5.480 191,182 +0.25(+4.78%)
Jul 11, 2019 5.320 5.350 5.210 5.230 118,683 -0.12(-2.24%)
Jul 10, 2019 5.400 5.450 5.290 5.350 117,739 -0.06(-1.11%)
Jul 09, 2019 5.470 5.490 5.350 5.410 102,926 -0.06(-1.10%)
Jul 08, 2019 5.540 5.560 5.300 5.470 195,778 -0.04(-0.73%)
Jul 05, 2019 5.330 5.590 5.310 5.510 257,169 +0.15(+2.80%)
Jul 04, 2019 5.330 5.400 5.300 5.360 99,809 +0.13(+2.49%)
Jul 03, 2019 5.290 5.300 5.170 5.230 87,314 -0.10(-1.88%)
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.