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

Ballard Power Sys (TSX: BLDP )

3.860 -0.350 (-8.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2018 3.280 3.280 3.280 0 -0.14(-4.09%)
Dec 28, 2018 3.520 3.560 3.390 3.420 120,235 -0.07(-2.01%)
Dec 27, 2018 3.370 3.490 3.310 3.490 197,130 +0.43(+14.05%)
Dec 24, 2018 3.060 3.060 3.060 0 -0.19(-5.85%)
Dec 21, 2018 3.380 3.440 3.210 3.250 310,328 -0.10(-2.99%)
Dec 20, 2018 3.510 3.600 3.260 3.350 211,285 -0.23(-6.42%)
Dec 19, 2018 3.600 3.630 3.460 3.580 106,937 -0.03(-0.83%)
Dec 18, 2018 3.630 3.760 3.600 3.610 218,281 -0.01(-0.28%)
Dec 17, 2018 3.660 3.740 3.600 3.620 71,753 -0.04(-1.09%)
Dec 14, 2018 3.640 3.760 3.620 3.660 160,865 -0.04(-1.08%)
Dec 13, 2018 3.740 3.770 3.660 3.700 114,996 -0.01(-0.27%)
Dec 12, 2018 3.650 3.730 3.630 3.710 260,391 +0.11(+3.06%)
Dec 11, 2018 3.610 3.690 3.600 3.600 94,577 -0.04(-1.10%)
Dec 10, 2018 3.800 3.800 3.570 3.640 135,169 -0.15(-3.96%)
Dec 07, 2018 3.740 3.890 3.740 3.790 126,238 -0.04(-1.04%)
Dec 06, 2018 3.920 3.930 3.790 3.830 110,394 -0.01(-0.26%)
Dec 05, 2018 3.940 3.940 3.820 3.840 21,471 -0.05(-1.29%)
Dec 04, 2018 3.920 3.980 3.850 3.890 68,514 -0.01(-0.26%)
Dec 03, 2018 3.970 3.980 3.840 3.900 119,435 +0.05(+1.30%)
Nov 30, 2018 3.970 4.000 3.850 3.850 213,840 -0.13(-3.27%)
Nov 29, 2018 3.980 4.000 3.930 3.980 77,456 +0.02(+0.51%)
Nov 28, 2018 3.790 3.970 3.780 3.960 117,995 +0.13(+3.39%)
Nov 27, 2018 3.820 3.850 3.800 3.830 122,340 +0.01(+0.26%)
Nov 26, 2018 3.880 3.880 3.760 3.820 66,257 -0.04(-1.04%)
Nov 23, 2018 3.730 3.860 3.730 3.860 122,609 +0.12(+3.21%)
Nov 22, 2018 3.930 3.930 3.740 3.740 34,334 -0.02(-0.53%)
Nov 21, 2018 3.740 3.840 3.700 3.760 73,527 +0.04(+1.08%)
Nov 20, 2018 3.720 3.730 3.630 3.720 128,436 -0.05(-1.33%)
Nov 19, 2018 3.710 3.800 3.710 3.770 103,933 +0.07(+1.89%)
Nov 16, 2018 3.720 3.780 3.690 3.700 140,847 -0.05(-1.33%)
Nov 15, 2018 3.820 3.830 3.730 3.750 209,092 -0.05(-1.32%)
Nov 14, 2018 4.080 4.100 3.790 3.800 288,888 -0.25(-6.17%)
Nov 13, 2018 3.950 4.080 3.940 4.050 258,157 +0.12(+3.05%)
Nov 12, 2018 3.770 3.930 3.770 3.930 176,681 +0.16(+4.24%)
Nov 09, 2018 3.730 3.800 3.700 3.770 135,317 +0.02(+0.53%)
Nov 08, 2018 3.750 3.790 3.720 3.750 157,133 -0.05(-1.32%)
Nov 07, 2018 3.950 3.980 3.780 3.800 201,880 -0.10(-2.56%)
Nov 06, 2018 3.850 3.900 3.670 3.900 227,820 +0.09(+2.36%)
Nov 05, 2018 3.670 3.810 3.550 3.810 284,969 +0.22(+6.13%)
Nov 02, 2018 3.940 3.980 3.560 3.590 1,006,716 -0.31(-7.95%)
Nov 01, 2018 4.180 4.180 3.890 3.900 1,020,154 -1.00(-20.41%)
Oct 31, 2018 4.830 4.900 4.780 4.900 322,419 +0.13(+2.73%)
Oct 30, 2018 4.630 4.790 4.630 4.770 157,386 +0.14(+3.02%)
Oct 29, 2018 4.600 4.710 4.540 4.630 135,653 +0.07(+1.54%)
Oct 26, 2018 4.370 4.600 4.350 4.560 209,843 +0.17(+3.87%)
Oct 25, 2018 4.450 4.580 4.370 4.390 264,594 +0.00(+0.00%)
Oct 24, 2018 4.480 4.550 4.390 4.390 148,460 -0.10(-2.23%)
Oct 23, 2018 4.550 4.560 4.430 4.490 305,277 -0.16(-3.44%)
Oct 22, 2018 4.770 4.770 4.650 4.650 110,738 -0.09(-1.90%)
Oct 19, 2018 4.770 4.830 4.720 4.740 122,515 -0.07(-1.46%)
Oct 18, 2018 4.770 4.850 4.590 4.810 220,466 +0.01(+0.21%)
Oct 17, 2018 4.890 4.910 4.760 4.800 151,618 -0.10(-2.04%)
Oct 16, 2018 4.800 4.900 4.740 4.900 143,292 +0.13(+2.73%)
Oct 15, 2018 4.730 4.800 4.670 4.770 205,182 +0.06(+1.27%)
Oct 12, 2018 4.920 4.920 4.680 4.710 281,291 -0.12(-2.48%)
Oct 11, 2018 4.810 4.880 4.680 4.830 253,113 +0.06(+1.26%)
Oct 10, 2018 5.250 5.250 4.690 4.770 573,700 -0.45(-8.62%)
Oct 09, 2018 5.370 5.430 5.130 5.220 418,116 -0.04(-0.76%)
Oct 05, 2018 5.260 5.260 5.260 0 -0.09(-1.68%)
Oct 04, 2018 5.470 5.580 5.310 5.350 237,570 -0.12(-2.19%)
Oct 03, 2018 5.350 5.490 5.280 5.470 239,350 +0.17(+3.21%)
Oct 02, 2018 5.540 5.560 5.270 5.300 251,577 -0.21(-3.81%)
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.