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, 2018 4.580 4.690 4.480 4.560 442,745 +0.08(+1.79%)
Jan 30, 2018 4.830 4.830 4.620 4.480 740,531 -0.48(-9.68%)
Jan 29, 2018 4.200 4.980 4.190 4.960 2,055,925 +1.25(+33.69%)
Jan 26, 2018 4.100 4.140 3.590 3.710 1,584,502 -0.35(-8.62%)
Jan 25, 2018 4.650 4.650 3.950 4.060 1,821,712 -0.63(-13.43%)
Jan 24, 2018 5.000 5.000 4.660 4.690 475,983 -0.18(-3.70%)
Jan 23, 2018 4.910 4.920 4.830 4.870 307,732 +0.00(+0.00%)
Jan 22, 2018 4.940 5.000 4.850 4.870 122,715 -0.09(-1.81%)
Jan 19, 2018 4.980 5.010 4.910 4.960 129,922 -0.01(-0.20%)
Jan 18, 2018 4.960 5.050 4.950 4.970 106,151 -0.04(-0.80%)
Jan 17, 2018 5.020 5.080 4.970 5.010 100,264 +0.01(+0.20%)
Jan 16, 2018 5.260 5.270 4.900 5.000 378,270 -0.25(-4.76%)
Jan 15, 2018 5.230 5.320 5.230 5.250 68,667 +0.01(+0.19%)
Jan 12, 2018 5.400 5.420 5.210 5.240 163,136 -0.11(-2.06%)
Jan 11, 2018 5.330 5.490 5.300 5.350 198,388 +0.08(+1.52%)
Jan 10, 2018 5.350 5.210 5.270 496,104 -0.06(-1.13%)
Jan 09, 2018 5.310 5.340 5.060 5.330 327,033 +0.27(+5.34%)
Jan 08, 2018 4.970 5.090 4.745 5.060 549,774 +0.13(+2.64%)
Jan 05, 2018 5.060 5.060 4.820 4.930 533,561 -0.34(-6.45%)
Jan 04, 2018 5.480 5.490 5.260 5.270 212,592 -0.18(-3.30%)
Jan 03, 2018 5.470 5.550 5.390 5.450 223,896 -0.04(-0.73%)
Jan 02, 2018 5.560 5.580 5.430 5.490 176,751 -0.07(-1.26%)
Dec 29, 2017 5.560 5.560 5.560 0 -0.12(-2.11%)
Dec 28, 2017 5.700 5.750 5.600 5.680 209,189 -0.03(-0.53%)
Dec 27, 2017 5.720 5.720 5.570 5.710 259,028 -0.02(-0.35%)
Dec 22, 2017 5.920 5.920 5.700 5.730 398,300 -0.22(-3.70%)
Dec 21, 2017 6.110 6.110 5.915 5.950 218,867 -0.09(-1.49%)
Dec 20, 2017 6.200 6.200 5.980 6.040 134,886 -0.07(-1.15%)
Dec 19, 2017 6.230 6.245 6.060 6.110 243,668 -0.04(-0.65%)
Dec 18, 2017 6.070 6.150 6.010 6.150 177,613 +0.12(+1.99%)
Dec 15, 2017 6.060 6.100 5.980 6.030 189,008 +0.04(+0.67%)
Dec 14, 2017 5.980 6.090 5.900 5.990 260,627 +0.03(+0.50%)
Dec 13, 2017 6.000 6.030 5.900 5.960 152,082 -0.07(-1.16%)
Dec 12, 2017 6.050 6.190 5.940 6.030 195,777 -0.02(-0.33%)
Dec 11, 2017 6.110 6.170 6.010 6.050 188,831 -0.08(-1.31%)
Dec 08, 2017 6.210 6.280 6.080 6.130 184,490 -0.03(-0.49%)
Dec 07, 2017 6.030 6.250 6.030 6.160 327,775 +0.18(+3.01%)
Dec 06, 2017 5.850 6.000 5.790 5.980 336,444 +0.13(+2.22%)
Dec 05, 2017 5.850 6.010 5.740 5.850 549,852 -0.06(-1.02%)
Dec 04, 2017 6.150 6.230 5.900 5.910 373,665 -0.20(-3.27%)
Dec 01, 2017 6.110 6.270 6.160 6.110 323,940 -0.05(-0.81%)
Nov 30, 2017 6.100 6.280 6.080 6.160 2,628,606 +0.05(+0.82%)
Nov 29, 2017 6.570 6.570 6.060 6.110 460,569 -0.28(-4.38%)
Nov 28, 2017 6.280 6.430 6.250 6.390 413,632 +0.15(+2.40%)
Nov 27, 2017 6.740 6.740 6.210 6.240 664,265 -0.26(-4.00%)
Nov 24, 2017 6.080 6.550 6.060 6.500 803,841 +0.52(+8.70%)
Nov 23, 2017 6.040 6.090 5.960 5.980 134,181 +0.03(+0.50%)
Nov 22, 2017 6.090 6.200 5.930 5.950 324,208 -0.20(-3.25%)
Nov 21, 2017 6.100 6.150 6.010 6.150 250,491 +0.16(+2.67%)
Nov 20, 2017 5.940 6.120 5.910 5.990 262,277 +0.04(+0.67%)
Nov 17, 2017 5.970 6.010 5.860 5.950 255,398 -0.02(-0.34%)
Nov 16, 2017 5.970 6.160 5.950 5.970 465,208 +0.06(+1.02%)
Nov 15, 2017 6.000 6.095 5.740 5.910 760,230 -0.39(-6.19%)
Nov 14, 2017 6.430 6.550 6.230 6.300 780,061 +0.11(+1.78%)
Nov 13, 2017 6.530 6.550 6.190 6.190 483,427 -0.29(-4.48%)
Nov 10, 2017 6.380 6.630 6.380 6.480 317,336 +0.09(+1.41%)
Nov 09, 2017 6.700 6.760 6.320 6.390 634,719 -0.28(-4.20%)
Nov 08, 2017 7.090 7.120 6.620 6.670 762,679 -0.40(-5.66%)
Nov 07, 2017 7.560 7.570 6.950 7.070 911,592 -0.37(-4.97%)
Nov 06, 2017 7.260 7.500 7.210 7.440 749,408 +0.21(+2.90%)
Nov 03, 2017 7.210 7.500 7.000 7.230 1,553,574 +0.03(+0.42%)
Nov 02, 2017 6.640 7.230 6.610 7.200 2,113,090 +0.65(+9.92%)
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.