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

Ballard Power Sys (TSX: BLDP )

3.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 31, 2013 1.730 1.800 1.640 1.750 503,058 -0.05(-2.78%)
May 30, 2013 2.200 2.210 1.710 1.800 1,685,211 -0.28(-13.46%)
May 29, 2013 2.000 2.470 1.890 2.080 3,079,629 +0.19(+10.05%)
May 28, 2013 1.660 1.890 1.480 1.890 1,368,217 +0.23(+13.86%)
May 27, 2013 1.510 1.680 1.500 1.660 684,046 +0.23(+16.08%)
May 24, 2013 1.250 1.440 1.220 1.430 625,082 +0.20(+16.26%)
May 23, 2013 1.180 1.250 1.180 1.230 138,807 +0.03(+2.50%)
May 22, 2013 1.230 1.290 1.200 1.200 379,349 +0.02(+1.69%)
May 21, 2013 1.170 1.240 1.150 1.180 115,347 +0.07(+6.31%)
May 17, 2013 1.110 1.110 1.110 0 +0.01(+0.91%)
May 16, 2013 1.210 1.210 1.100 1.100 117,535 -0.07(-5.98%)
May 15, 2013 1.260 1.300 1.170 1.170 219,251 +0.09(+8.33%)
May 13, 2013 1.090 1.130 1.080 1.080 132,125 +0.01(+0.93%)
May 10, 2013 1.050 1.090 1.040 1.070 119,916 +0.04(+3.88%)
May 09, 2013 1.090 1.130 1.030 1.030 216,730 -0.01(-0.96%)
May 08, 2013 1.010 1.050 1.010 1.040 160,473 +0.01(+0.97%)
May 07, 2013 1.040 1.050 1.030 1.030 119,258 +0.00(+0.00%)
May 06, 2013 1.050 1.050 1.020 1.030 193,339 +0.04(+4.04%)
May 03, 2013 1.050 1.060 0.9700 0.9900 176,015 -0.06(-5.71%)
May 02, 2013 0.9600 1.060 0.9400 1.050 170,800 +0.09(+9.38%)
May 01, 2013 0.9000 0.9600 0.8700 0.9600 124,381 +0.02(+2.13%)
Apr 30, 2013 0.9600 0.9700 0.9200 0.9400 90,331 +0.03(+3.30%)
Apr 29, 2013 0.9900 1.010 0.9100 0.9100 191,207 -0.04(-4.21%)
Apr 26, 2013 0.9800 0.9600 0.9500 0.9500 44,165 -0.01(-1.04%)
Apr 25, 2013 0.9500 0.9700 0.9400 0.9600 59,817 +0.01(+1.05%)
Apr 24, 2013 0.9500 0.9900 0.9500 0.9500 58,795 +0.01(+1.06%)
Apr 23, 2013 0.9500 0.9600 0.9000 0.9400 117,385 +0.01(+1.08%)
Apr 22, 2013 0.9000 0.9400 0.8900 0.9300 89,340 +0.07(+8.14%)
Apr 19, 2013 0.8200 0.8600 0.8200 0.8600 124,885 +0.04(+4.88%)
Apr 18, 2013 0.8100 0.8300 0.8000 0.8200 42,181 +0.02(+2.50%)
Apr 17, 2013 0.8200 0.8400 0.7900 0.8000 88,560 -0.03(-3.61%)
Apr 16, 2013 0.8300 0.8500 0.8200 0.8300 31,731 +0.01(+1.22%)
Apr 15, 2013 0.8700 0.9000 0.8100 0.8200 104,019 -0.07(-7.87%)
Apr 12, 2013 0.9600 0.9700 0.8700 0.8900 138,418 -0.07(-7.29%)
Apr 11, 2013 0.9500 0.9600 0.9200 0.9600 46,226 +0.00(+0.00%)
Apr 10, 2013 0.9800 0.9800 0.9600 0.9600 49,279 -0.01(-1.03%)
Apr 09, 2013 0.9700 1.030 0.9700 0.9700 55,098 -0.03(-3.00%)
Apr 08, 2013 1.000 1.030 0.9700 1.000 166,006 +0.02(+2.04%)
Apr 05, 2013 0.9200 0.9800 0.9200 0.9800 63,487 +0.03(+3.16%)
Apr 04, 2013 0.9500 0.9700 0.9400 0.9500 67,810 +0.01(+1.06%)
Apr 03, 2013 1.000 1.000 0.9300 0.9400 187,919 -0.04(-4.08%)
Apr 02, 2013 1.050 1.050 0.9800 0.9800 113,073 -0.06(-5.77%)
Apr 01, 2013 1.010 1.060 1.010 1.040 30,064 +0.01(+0.97%)
Mar 28, 2013 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 27, 2013 1.000 1.040 0.9800 1.030 118,596 +0.03(+3.00%)
Mar 26, 2013 1.100 1.120 1.000 1.000 221,243 -0.08(-7.41%)
Mar 25, 2013 1.170 1.170 1.080 1.080 177,266 -0.02(-1.82%)
Mar 22, 2013 1.140 1.150 1.090 1.100 263,922 -0.01(-0.90%)
Mar 21, 2013 1.250 1.250 1.030 1.110 860,287 -0.27(-19.57%)
Mar 20, 2013 1.390 1.440 1.350 1.380 153,983 +0.00(+0.00%)
Mar 19, 2013 1.430 1.430 1.340 1.380 112,663 -0.05(-3.50%)
Mar 18, 2013 1.450 1.460 1.380 1.430 125,287 +0.01(+0.70%)
Mar 15, 2013 1.410 1.450 1.360 1.420 280,207 +0.04(+2.90%)
Mar 14, 2013 1.300 1.480 1.300 1.380 948,927 +0.13(+10.40%)
Mar 13, 2013 1.200 1.250 1.150 1.250 131,607 +0.13(+11.61%)
Mar 12, 2013 1.320 1.320 1.120 1.120 199,384 -0.17(-13.18%)
Mar 11, 2013 1.250 1.320 1.220 1.290 389,097 +0.11(+9.32%)
Mar 08, 2013 1.230 1.290 1.100 1.180 334,628 -0.04(-3.28%)
Mar 07, 2013 1.360 1.440 1.160 1.220 889,824 -0.13(-9.63%)
Mar 06, 2013 0.9100 1.580 0.8900 1.350 2,740,631 +0.48(+55.17%)
Mar 05, 2013 0.7700 0.8700 0.7700 0.8700 251,126 +0.12(+16.00%)
Mar 04, 2013 0.7400 0.7800 0.7400 0.7500 174,065 +0.01(+1.35%)
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.