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

Ballard Power Sys (TSX: BLDP )

4.100 +0.140 (+3.54%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 9, 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 (%)
Feb 28, 2020 11.54 12.37 11.21 12.06 2,460,850 -0.19(-1.55%)
Feb 27, 2020 12.03 12.87 11.87 12.25 2,417,156 -1.76(-12.56%)
Feb 26, 2020 14.00 14.85 13.92 14.01 1,726,469 -0.76(-5.15%)
Feb 25, 2020 15.64 15.84 14.60 14.77 1,703,434 -0.02(-0.14%)
Feb 24, 2020 15.03 15.62 14.48 14.79 2,453,288 -2.55(-14.71%)
Feb 21, 2020 17.24 17.65 16.90 17.34 1,049,658 +0.40(+2.36%)
Feb 20, 2020 17.37 18.41 16.03 16.94 2,660,777 -1.72(-9.22%)
Feb 19, 2020 17.33 18.78 17.23 18.66 3,219,869 +2.14(+12.95%)
Feb 18, 2020 15.20 16.61 15.20 16.52 2,517,771 +1.47(+9.77%)
Feb 14, 2020 15.05 15.05 15.05 0 +0.23(+1.55%)
Feb 13, 2020 14.87 14.91 14.41 14.82 708,392 -0.24(-1.59%)
Feb 12, 2020 15.00 15.12 14.67 15.06 886,534 +0.36(+2.45%)
Feb 11, 2020 15.44 15.50 14.17 14.70 1,246,690 -0.45(-2.97%)
Feb 10, 2020 14.45 15.24 14.30 15.15 1,239,873 +0.89(+6.24%)
Feb 07, 2020 14.64 14.73 13.87 14.26 1,111,266 -0.34(-2.33%)
Feb 06, 2020 14.14 14.90 13.90 14.60 1,357,635 +0.52(+3.69%)
Feb 05, 2020 14.36 14.45 13.79 14.08 983,945 -0.02(-0.14%)
Feb 04, 2020 14.25 14.45 13.73 14.10 1,312,494 +0.17(+1.22%)
Feb 03, 2020 13.07 13.95 13.07 13.93 1,073,100 +0.90(+6.91%)
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%)
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.