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

Ballard Power Sys (TSX: BLDP )

4.270 +0.010 (+0.23%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 17, 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 (%)
Mar 29, 2018 4.590 4.590 4.590 0 +0.06(+1.32%)
Mar 28, 2018 4.590 4.620 4.430 4.530 215,810 -0.04(-0.88%)
Mar 27, 2018 4.640 4.790 4.560 4.570 332,902 -0.04(-0.87%)
Mar 26, 2018 4.520 4.620 4.430 4.610 220,116 +0.21(+4.77%)
Mar 23, 2018 4.360 4.540 4.280 4.400 483,889 +0.03(+0.69%)
Mar 22, 2018 4.440 4.510 4.370 4.370 282,763 -0.06(-1.35%)
Mar 21, 2018 4.560 4.560 4.410 4.430 275,331 -0.16(-3.49%)
Mar 20, 2018 4.250 4.590 4.250 4.590 717,142 +0.41(+9.81%)
Mar 19, 2018 4.280 4.300 4.130 4.180 168,264 -0.09(-2.11%)
Mar 16, 2018 4.180 4.310 4.170 4.270 310,966 +0.10(+2.40%)
Mar 15, 2018 4.120 4.190 4.090 4.170 158,538 +0.05(+1.21%)
Mar 14, 2018 4.220 4.220 4.090 4.120 214,042 -0.05(-1.20%)
Mar 13, 2018 4.270 4.280 4.160 4.170 309,178 -0.06(-1.42%)
Mar 12, 2018 4.160 4.260 4.160 4.230 338,982 +0.15(+3.68%)
Mar 09, 2018 3.980 4.110 3.910 4.080 278,922 +0.13(+3.29%)
Mar 08, 2018 3.890 3.950 3.830 3.950 264,456 +0.11(+2.86%)
Mar 07, 2018 3.910 3.950 3.795 3.840 383,634 -0.19(-4.71%)
Mar 06, 2018 4.180 4.190 3.960 4.030 429,172 -0.14(-3.36%)
Mar 05, 2018 4.210 4.270 4.120 4.170 339,253 -0.01(-0.24%)
Mar 02, 2018 4.090 4.200 3.970 4.180 429,788 +0.03(+0.72%)
Mar 01, 2018 4.400 4.400 4.070 4.150 1,318,811 -0.67(-13.90%)
Feb 28, 2018 4.700 4.980 4.580 4.820 873,463 +0.26(+5.70%)
Feb 27, 2018 4.490 4.650 4.490 4.560 259,656 +0.11(+2.47%)
Feb 26, 2018 4.410 4.560 4.370 4.450 383,162 +0.08(+1.83%)
Feb 23, 2018 4.350 4.540 4.310 4.370 173,698 +0.03(+0.69%)
Feb 22, 2018 4.230 4.340 238,447 -0.03(-0.69%)
Feb 21, 2018 4.160 4.560 4.160 4.370 524,585 +0.21(+5.05%)
Feb 20, 2018 4.360 4.360 4.140 4.160 223,769 -0.08(-1.89%)
Feb 16, 2018 4.240 4.240 4.240 0 +0.04(+0.95%)
Feb 15, 2018 4.400 4.460 4.110 4.200 408,413 -0.07(-1.64%)
Feb 14, 2018 4.450 4.740 4.250 4.270 949,297 +0.23(+5.69%)
Feb 13, 2018 4.090 4.150 3.950 4.040 194,884 -0.07(-1.70%)
Feb 12, 2018 3.970 4.125 3.890 4.110 423,904 +0.20(+5.12%)
Feb 09, 2018 3.900 4.010 3.670 3.910 527,288 +0.01(+0.26%)
Feb 08, 2018 4.080 4.140 3.890 3.900 363,311 -0.19(-4.65%)
Feb 07, 2018 4.280 4.330 4.080 4.090 391,351 -0.10(-2.39%)
Feb 06, 2018 4.030 4.230 3.890 4.190 608,076 +0.06(+1.45%)
Feb 05, 2018 4.200 4.200 4.090 4.130 577,983 -0.07(-1.67%)
Feb 02, 2018 4.310 4.330 4.170 4.200 406,243 -0.19(-4.33%)
Feb 01, 2018 4.570 4.570 4.360 4.390 192,485 -0.17(-3.73%)
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%)
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.