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 (%)
Sep 29, 2023 4.920 5.000 4.840 5.000 723,593 +0.14(+2.88%)
Sep 28, 2023 4.780 4.910 4.670 4.860 358,593 +0.06(+1.25%)
Sep 27, 2023 4.870 4.950 4.790 4.800 394,391 -0.02(-0.41%)
Sep 26, 2023 4.810 4.850 4.740 4.820 474,160 -0.04(-0.82%)
Sep 25, 2023 4.860 4.910 4.850 4.860 326,529 -0.03(-0.61%)
Sep 22, 2023 4.990 5.000 4.850 4.890 466,932 -0.08(-1.61%)
Sep 21, 2023 5.250 5.260 4.960 4.970 623,105 -0.34(-6.40%)
Sep 20, 2023 5.390 5.480 5.290 5.310 356,433 -0.04(-0.75%)
Sep 19, 2023 5.350 5.410 5.240 5.350 451,501 -0.02(-0.37%)
Sep 18, 2023 5.680 5.680 5.360 5.370 600,693 -0.35(-6.12%)
Sep 15, 2023 5.810 5.870 5.680 5.720 396,549 -0.10(-1.72%)
Sep 14, 2023 5.450 5.860 5.430 5.820 665,276 +0.42(+7.78%)
Sep 13, 2023 5.480 5.480 5.370 5.400 440,899 -0.09(-1.64%)
Sep 12, 2023 5.430 5.590 5.420 5.490 247,260 -0.04(-0.72%)
Sep 11, 2023 5.490 5.580 5.340 5.530 378,689 +0.05(+0.91%)
Sep 08, 2023 5.540 5.600 5.410 5.480 397,248 -0.14(-2.49%)
Sep 07, 2023 5.580 5.640 5.410 5.620 620,362 -0.02(-0.35%)
Sep 06, 2023 5.750 5.790 5.610 5.640 318,346 -0.16(-2.76%)
Sep 05, 2023 5.740 5.820 5.620 5.800 520,291 +0.05(+0.87%)
Sep 01, 2023 5.750 0 +0.06(+1.05%)
Aug 31, 2023 5.770 5.840 5.630 5.690 627,262 -0.07(-1.22%)
Aug 30, 2023 5.790 5.840 5.700 5.760 287,412 -0.08(-1.37%)
Aug 29, 2023 5.670 5.880 5.640 5.840 398,539 +0.16(+2.82%)
Aug 28, 2023 5.620 5.780 5.620 5.680 266,157 +0.09(+1.61%)
Aug 25, 2023 5.390 5.590 5.380 5.590 439,711 +0.23(+4.29%)
Aug 24, 2023 5.520 5.540 5.290 5.360 592,430 -0.16(-2.90%)
Aug 23, 2023 5.550 5.630 5.490 5.520 388,436 -0.03(-0.54%)
Aug 22, 2023 5.620 5.660 5.450 5.550 434,736 -0.05(-0.89%)
Aug 21, 2023 5.650 5.760 5.580 5.600 497,259 -0.07(-1.23%)
Aug 18, 2023 5.600 5.680 5.560 5.670 499,237 +0.00(+0.00%)
Aug 17, 2023 5.860 5.890 5.650 5.670 494,075 -0.18(-3.08%)
Aug 16, 2023 5.950 6.040 5.810 5.850 735,265 -0.10(-1.68%)
Aug 15, 2023 6.200 6.210 5.940 5.950 497,644 -0.32(-5.10%)
Aug 14, 2023 6.170 6.330 6.060 6.270 397,840 +0.06(+0.97%)
Aug 11, 2023 6.200 6.250 6.090 6.210 392,526 +0.00(+0.00%)
Aug 10, 2023 6.370 6.640 6.160 6.210 800,592 -0.23(-3.57%)
Aug 09, 2023 6.350 6.860 6.340 6.440 889,929 +0.14(+2.22%)
Aug 08, 2023 6.370 6.380 6.130 6.300 560,477 -0.18(-2.78%)
Aug 04, 2023 6.480 0 +0.07(+1.09%)
Aug 03, 2023 6.200 6.650 6.160 6.410 1,353,111 +0.45(+7.55%)
Aug 02, 2023 6.130 6.130 5.850 5.960 798,289 -0.37(-5.85%)
Aug 01, 2023 6.200 6.390 6.110 6.330 585,182 +0.06(+0.96%)
Jul 31, 2023 6.160 6.270 6.060 6.270 905,278 +0.14(+2.28%)
Jul 28, 2023 5.970 6.140 5.950 6.130 409,914 +0.25(+4.25%)
Jul 27, 2023 6.120 6.170 5.880 5.880 541,460 -0.16(-2.65%)
Jul 26, 2023 5.920 6.150 5.900 6.040 491,508 +0.10(+1.68%)
Jul 25, 2023 6.080 6.120 5.910 5.940 461,294 -0.14(-2.30%)
Jul 24, 2023 6.100 6.210 6.020 6.080 538,358 -0.04(-0.65%)
Jul 21, 2023 6.190 6.210 5.980 6.120 2,802,362 +0.00(+0.00%)
Jul 20, 2023 6.240 6.240 6.080 6.120 670,935 -0.16(-2.55%)
Jul 19, 2023 6.190 6.330 6.160 6.280 583,395 +0.14(+2.28%)
Jul 18, 2023 6.190 6.380 6.120 6.140 757,418 -0.04(-0.65%)
Jul 17, 2023 5.980 6.200 5.880 6.180 800,591 +0.17(+2.83%)
Jul 14, 2023 6.160 6.240 5.980 6.010 556,999 -0.10(-1.64%)
Jul 13, 2023 5.960 6.160 5.880 6.110 857,313 +0.23(+3.91%)
Jul 12, 2023 6.140 6.170 5.850 5.880 763,664 -0.16(-2.65%)
Jul 11, 2023 5.640 6.100 5.610 6.040 1,180,521 +0.44(+7.86%)
Jul 10, 2023 5.450 5.620 5.420 5.600 550,711 +0.18(+3.32%)
Jul 07, 2023 5.430 5.540 5.420 5.420 472,624 +0.00(+0.00%)
Jul 06, 2023 5.610 5.610 5.400 5.420 987,929 -0.26(-4.58%)
Jul 05, 2023 5.720 5.790 5.630 5.680 540,695 -0.12(-2.07%)
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.