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

Ballard Power Sys (TSX: BLDP )

3.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2017 5.650 5.980 5.650 5.850 441,229 +0.22(+3.91%)
Sep 28, 2017 5.970 6.070 5.480 5.630 1,389,477 -0.44(-7.25%)
Sep 27, 2017 5.940 6.070 956,935 -0.12(-1.94%)
Sep 26, 2017 6.340 6.380 6.120 6.190 803,448 -0.04(-0.64%)
Sep 25, 2017 6.100 6.490 6.090 6.230 2,066,883 +0.29(+4.88%)
Sep 22, 2017 5.780 5.980 5.750 5.940 918,471 +0.14(+2.41%)
Sep 21, 2017 6.000 6.130 5.760 5.800 1,043,979 -0.20(-3.33%)
Sep 20, 2017 5.590 6.000 5.550 6.000 1,162,863 +0.36(+6.38%)
Sep 19, 2017 5.750 5.460 5.640 904,936 -0.04(-0.70%)
Sep 18, 2017 5.620 5.850 5.520 5.680 906,092 +0.26(+4.80%)
Sep 15, 2017 5.120 5.550 5.010 5.420 1,002,553 +0.21(+4.03%)
Sep 14, 2017 6.000 6.180 5.180 5.210 2,716,858 -0.51(-8.92%)
Sep 13, 2017 4.810 5.790 4.780 5.720 2,154,627 +1.19(+26.27%)
Sep 12, 2017 4.260 4.540 4.240 4.530 515,412 +0.23(+5.35%)
Sep 11, 2017 4.140 4.330 4.130 4.300 338,969 +0.26(+6.44%)
Sep 08, 2017 4.190 4.300 4.030 4.040 404,118 -0.14(-3.35%)
Sep 07, 2017 4.000 4.200 4.000 4.180 425,733 +0.17(+4.24%)
Sep 06, 2017 3.850 4.010 3.850 4.010 294,190 +0.18(+4.70%)
Sep 05, 2017 3.910 3.980 3.740 3.830 323,462 -0.09(-2.30%)
Sep 01, 2017 3.890 3.970 3.890 3.920 198,177 +0.01(+0.26%)
Aug 31, 2017 3.640 3.980 3.640 3.910 679,693 +0.28(+7.71%)
Aug 30, 2017 3.480 3.740 3.480 3.630 731,945 +0.17(+4.91%)
Aug 29, 2017 3.430 3.470 3.390 3.460 233,944 +0.02(+0.58%)
Aug 28, 2017 3.450 3.460 3.430 3.440 66,711 -0.01(-0.29%)
Aug 25, 2017 3.460 3.480 3.430 3.450 27,900 +0.00(+0.00%)
Aug 24, 2017 3.460 3.490 3.440 3.450 85,613 -0.05(-1.43%)
Aug 23, 2017 3.500 3.520 3.440 3.500 107,977 -0.03(-0.85%)
Aug 22, 2017 3.500 3.530 3.490 3.530 42,098 +0.04(+1.15%)
Aug 21, 2017 3.550 3.550 3.490 3.490 84,492 -0.03(-0.85%)
Aug 18, 2017 3.580 3.580 3.500 3.520 86,316 -0.03(-0.85%)
Aug 17, 2017 3.540 3.590 3.510 3.550 160,325 -0.01(-0.28%)
Aug 16, 2017 3.610 3.630 3.530 3.560 132,460 -0.06(-1.66%)
Aug 15, 2017 3.560 3.650 3.530 3.620 129,604 +0.07(+1.97%)
Aug 14, 2017 3.450 3.650 3.450 3.550 127,800 +0.11(+3.20%)
Aug 11, 2017 3.500 3.500 3.345 3.440 281,738 -0.10(-2.82%)
Aug 10, 2017 3.650 3.650 3.530 3.540 260,350 -0.13(-3.54%)
Aug 09, 2017 3.660 3.720 3.660 3.670 85,225 -0.03(-0.81%)
Aug 08, 2017 3.700 3.750 3.650 3.700 128,599 +0.02(+0.54%)
Aug 04, 2017 3.770 3.820 3.650 3.680 245,693 -0.06(-1.60%)
Aug 03, 2017 3.710 3.830 3.670 3.740 312,010 +0.16(+4.47%)
Aug 02, 2017 3.640 3.640 3.550 3.580 76,375 -0.03(-0.83%)
Aug 01, 2017 3.600 3.640 3.570 3.610 60,286 -0.03(-0.82%)
Jul 31, 2017 3.600 3.650 3.560 3.640 103,851 +0.02(+0.55%)
Jul 28, 2017 3.630 3.630 3.560 3.620 64,703 +0.02(+0.56%)
Jul 27, 2017 3.610 3.640 3.540 3.600 184,153 +0.00(+0.00%)
Jul 26, 2017 3.670 3.690 3.580 3.600 232,883 -0.05(-1.37%)
Jul 25, 2017 3.680 3.720 3.650 3.650 100,604 -0.03(-0.82%)
Jul 24, 2017 3.750 3.780 3.650 3.680 134,329 -0.08(-2.13%)
Jul 21, 2017 3.850 3.880 3.720 3.760 198,989 -0.04(-1.05%)
Jul 20, 2017 3.820 3.850 3.730 3.800 159,735 +0.03(+0.93%)
Jul 19, 2017 3.700 3.820 3.640 3.765 151,276 +0.12(+3.15%)
Jul 18, 2017 3.630 3.680 3.600 3.650 114,262 +0.03(+0.83%)
Jul 17, 2017 3.650 3.680 3.600 3.620 83,680 -0.03(-0.82%)
Jul 14, 2017 3.730 3.740 3.640 3.650 149,858 -0.05(-1.35%)
Jul 13, 2017 3.750 3.750 3.620 3.700 125,188 -0.02(-0.54%)
Jul 12, 2017 3.670 3.750 3.650 3.720 209,324 +0.08(+2.20%)
Jul 11, 2017 3.550 3.660 3.510 3.640 72,760 +0.11(+3.12%)
Jul 10, 2017 3.510 3.570 3.500 3.530 123,915 +0.02(+0.57%)
Jul 07, 2017 3.620 3.630 3.500 3.510 133,291 -0.11(-3.04%)
Jul 06, 2017 3.640 3.690 3.590 3.620 157,790 -0.11(-2.95%)
Jul 05, 2017 3.730 3.810 3.680 3.730 133,533 -0.01(-0.27%)
Jul 04, 2017 3.820 3.820 3.670 3.740 99,449 +0.00(+0.00%)
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.