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

Ballard Power Sys (TSX: BLDP )

3.540 +0.170 (+5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2020 13.33 13.43 12.79 13.03 702,558 -0.05(-0.38%)
Jan 30, 2020 13.02 13.40 12.72 13.08 865,718 -0.11(-0.83%)
Jan 29, 2020 14.25 14.43 12.82 13.19 1,778,013 -0.42(-3.09%)
Jan 28, 2020 12.61 13.80 12.50 13.61 1,835,723 +1.58(+13.13%)
Jan 27, 2020 12.30 12.33 11.65 12.03 1,221,467 -0.76(-5.94%)
Jan 24, 2020 12.64 12.93 12.18 12.79 1,870,565 +1.07(+9.13%)
Jan 23, 2020 11.51 11.97 11.42 11.72 2,265,626 -1.41(-10.74%)
Jan 22, 2020 14.31 14.83 12.47 13.13 3,328,376 -1.22(-8.50%)
Jan 21, 2020 14.73 15.15 13.80 14.35 3,452,406 -1.94(-11.91%)
Jan 20, 2020 15.94 16.61 15.73 16.29 2,448,681 +0.55(+3.49%)
Jan 17, 2020 14.50 15.86 14.47 15.74 3,448,135 +1.34(+9.31%)
Jan 16, 2020 14.30 14.75 13.68 14.40 2,153,043 +0.56(+4.05%)
Jan 15, 2020 13.50 13.95 13.08 13.84 1,531,239 +0.29(+2.14%)
Jan 14, 2020 13.37 13.57 12.27 13.55 2,345,336 +0.81(+6.36%)
Jan 13, 2020 12.66 14.27 12.42 12.74 3,663,797 +0.90(+7.60%)
Jan 10, 2020 11.36 12.02 11.23 11.84 1,063,028 +0.63(+5.62%)
Jan 09, 2020 11.06 11.24 10.94 11.21 933,375 +0.54(+5.06%)
Jan 08, 2020 10.67 10.91 10.62 10.67 477,089 +0.06(+0.57%)
Jan 07, 2020 11.00 11.01 10.53 10.61 808,408 -0.18(-1.67%)
Jan 06, 2020 10.06 10.88 9.970 10.79 1,574,260 +0.66(+6.52%)
Jan 03, 2020 10.01 10.43 9.940 10.13 714,972 -0.25(-2.41%)
Jan 02, 2020 9.640 10.39 9.550 10.38 920,375 +1.10(+11.85%)
Dec 31, 2019 9.280 9.280 9.280 0 +0.20(+2.20%)
Dec 30, 2019 9.270 9.270 8.770 9.080 336,899 +0.00(+0.00%)
Dec 27, 2019 9.410 9.430 9.030 9.080 364,756 -0.22(-2.37%)
Dec 24, 2019 9.300 9.300 9.300 0 +0.15(+1.64%)
Dec 23, 2019 8.880 9.180 8.880 9.150 322,501 +0.27(+3.04%)
Dec 20, 2019 8.810 8.900 8.750 8.880 165,669 +0.13(+1.49%)
Dec 19, 2019 8.850 8.910 8.640 8.750 256,141 -0.16(-1.80%)
Dec 18, 2019 8.720 8.920 8.430 8.910 572,745 +0.22(+2.53%)
Dec 17, 2019 8.880 8.880 8.640 8.690 264,066 -0.15(-1.70%)
Dec 16, 2019 8.500 8.890 8.490 8.840 577,738 +0.56(+6.76%)
Dec 13, 2019 8.200 8.390 8.160 8.280 241,406 +0.17(+2.10%)
Dec 12, 2019 8.070 8.180 7.960 8.110 297,773 +0.13(+1.63%)
Dec 11, 2019 8.040 8.160 7.840 7.980 239,644 -0.07(-0.87%)
Dec 10, 2019 8.160 8.160 7.650 8.050 587,067 -0.31(-3.71%)
Dec 09, 2019 8.640 8.700 8.350 8.360 244,030 -0.31(-3.58%)
Dec 06, 2019 8.600 8.710 8.450 8.670 192,318 +0.17(+2.00%)
Dec 05, 2019 8.750 8.760 8.490 8.500 243,980 -0.22(-2.52%)
Dec 04, 2019 8.690 8.830 8.540 8.720 268,061 +0.20(+2.35%)
Dec 03, 2019 8.580 8.610 8.380 8.520 435,842 -0.31(-3.51%)
Dec 02, 2019 8.800 8.880 8.310 8.830 557,567 -0.04(-0.45%)
Nov 29, 2019 8.880 8.930 8.720 8.870 242,709 -0.13(-1.44%)
Nov 28, 2019 9.030 9.030 8.870 9.000 200,718 -0.14(-1.53%)
Nov 27, 2019 9.090 9.230 8.960 9.140 359,809 -0.02(-0.22%)
Nov 26, 2019 9.050 9.160 8.850 9.160 496,192 +0.06(+0.66%)
Nov 25, 2019 8.870 9.110 8.720 9.100 476,660 +0.23(+2.59%)
Nov 22, 2019 8.750 9.010 8.590 8.870 386,650 +0.19(+2.19%)
Nov 21, 2019 8.980 9.030 8.610 8.680 371,683 -0.33(-3.66%)
Nov 20, 2019 8.700 9.100 8.660 9.010 534,314 +0.39(+4.52%)
Nov 19, 2019 9.170 9.170 8.410 8.620 1,131,969 -0.95(-9.93%)
Nov 18, 2019 9.520 9.650 9.280 9.570 952,379 +0.44(+4.82%)
Nov 15, 2019 8.950 9.220 8.890 9.130 789,222 +0.42(+4.82%)
Nov 14, 2019 8.290 8.750 8.290 8.710 617,011 +0.50(+6.09%)
Nov 13, 2019 8.380 8.500 8.170 8.210 377,465 -0.14(-1.68%)
Nov 12, 2019 8.160 8.360 8.030 8.350 724,917 +0.31(+3.86%)
Nov 11, 2019 7.890 8.200 7.850 8.040 568,305 +0.28(+3.61%)
Nov 08, 2019 7.650 7.880 7.650 7.760 289,845 +0.16(+2.11%)
Nov 07, 2019 7.700 7.760 7.540 7.600 234,564 -0.02(-0.26%)
Nov 06, 2019 7.540 7.700 7.510 7.620 250,301 +0.07(+0.93%)
Nov 05, 2019 7.670 7.700 7.410 7.550 283,935 -0.08(-1.05%)
Nov 04, 2019 7.510 7.670 7.470 7.630 441,515 +0.25(+3.39%)
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.