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

Ballard Power Sys (TSX: BLDP )

3.930 -0.280 (-6.65%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 10, 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 30, 2016 2.850 2.950 2.800 2.880 365,678 +0.11(+3.97%)
Sep 29, 2016 2.900 2.910 2.770 2.770 390,353 -0.09(-3.15%)
Sep 28, 2016 2.890 2.980 2.780 2.860 414,731 -0.01(-0.35%)
Sep 27, 2016 2.760 2.950 2.750 2.870 1,107,136 +0.15(+5.51%)
Sep 26, 2016 2.630 2.740 2.630 2.720 206,260 +0.09(+3.42%)
Sep 23, 2016 2.630 2.640 2.550 2.630 178,926 +0.00(+0.00%)
Sep 22, 2016 2.750 2.750 2.630 2.630 136,845 -0.08(-2.95%)
Sep 21, 2016 2.680 2.720 2.650 2.710 171,294 +0.08(+3.04%)
Sep 20, 2016 2.700 2.700 2.620 2.630 140,211 -0.04(-1.50%)
Sep 19, 2016 2.670 2.690 2.620 2.670 161,296 +0.05(+1.91%)
Sep 16, 2016 2.610 2.650 2.570 2.620 146,416 +0.04(+1.55%)
Sep 15, 2016 2.550 2.600 2.540 2.580 97,693 +0.04(+1.57%)
Sep 14, 2016 2.590 2.620 2.510 2.540 134,097 +0.02(+0.79%)
Sep 13, 2016 2.620 2.640 2.450 2.520 420,847 -0.12(-4.55%)
Sep 12, 2016 2.600 2.660 2.600 2.640 142,722 +0.02(+0.76%)
Sep 09, 2016 2.720 2.760 2.610 2.620 373,021 -0.08(-2.96%)
Sep 08, 2016 2.720 2.770 2.700 2.700 201,536 +0.00(+0.00%)
Sep 07, 2016 2.740 2.740 2.685 2.700 199,029 -0.05(-1.82%)
Sep 06, 2016 2.790 2.820 2.700 2.750 516,645 -0.03(-1.08%)
Sep 02, 2016 2.780 2.780 2.780 0 +0.02(+0.72%)
Sep 01, 2016 2.800 2.800 2.700 2.760 264,516 +0.02(+0.73%)
Aug 31, 2016 2.690 2.800 2.690 2.740 271,480 +0.03(+1.11%)
Aug 30, 2016 2.760 2.800 2.690 2.710 198,950 -0.07(-2.52%)
Aug 29, 2016 2.770 2.850 2.700 2.780 362,437 +0.02(+0.72%)
Aug 26, 2016 2.680 2.800 2.640 2.760 436,653 +0.10(+3.76%)
Aug 25, 2016 2.730 2.750 2.630 2.660 498,366 +0.08(+3.10%)
Aug 24, 2016 2.710 2.710 2.560 2.580 384,820 -0.09(-3.37%)
Aug 23, 2016 2.700 2.750 2.600 2.670 501,757 +0.05(+1.91%)
Aug 22, 2016 2.750 2.750 2.560 2.620 566,793 -0.10(-3.68%)
Aug 19, 2016 2.780 2.930 2.710 2.720 1,002,927 -0.03(-1.09%)
Aug 18, 2016 2.690 3.030 2.640 2.750 2,399,206 +0.22(+8.70%)
Aug 17, 2016 2.540 2.590 2.470 2.530 199,531 -0.01(-0.39%)
Aug 16, 2016 2.490 2.550 2.470 2.540 186,786 +0.04(+1.60%)
Aug 15, 2016 2.360 2.540 2.350 2.500 302,613 +0.14(+5.93%)
Aug 12, 2016 2.370 2.400 2.310 2.360 124,804 +0.00(+0.00%)
Aug 11, 2016 2.370 2.420 2.310 2.360 196,149 +0.03(+1.29%)
Aug 10, 2016 2.470 2.470 2.310 2.330 311,866 -0.15(-6.05%)
Aug 09, 2016 2.520 2.560 2.430 2.480 400,224 -0.11(-4.25%)
Aug 08, 2016 2.630 2.660 2.550 2.590 137,926 -0.04(-1.52%)
Aug 05, 2016 2.620 2.670 2.580 2.630 130,115 +0.03(+1.15%)
Aug 04, 2016 2.650 2.670 2.580 2.600 89,513 -0.03(-1.14%)
Aug 03, 2016 2.500 2.640 2.500 2.630 233,328 +0.07(+2.73%)
Aug 02, 2016 2.560 2.650 2.500 2.560 234,085 +0.04(+1.59%)
Jul 29, 2016 2.520 2.520 2.520 0 -0.12(-4.55%)
Jul 28, 2016 2.760 2.830 2.540 2.640 891,260 -0.03(-1.12%)
Jul 27, 2016 2.520 2.790 2.450 2.670 1,425,085 +0.27(+11.25%)
Jul 26, 2016 2.370 2.420 2.320 2.400 134,943 +0.00(+0.00%)
Jul 25, 2016 2.390 2.550 2.330 2.400 626,544 +0.02(+0.84%)
Jul 22, 2016 2.250 2.450 2.250 2.380 516,885 +0.12(+5.31%)
Jul 21, 2016 2.300 2.370 2.190 2.260 572,234 +0.04(+1.80%)
Jul 20, 2016 2.110 2.280 2.110 2.220 820,365 +0.15(+7.25%)
Jul 19, 2016 2.450 2.450 2.040 2.070 1,998,448 -0.52(-20.08%)
Jul 18, 2016 2.050 2.610 1.960 2.590 3,205,438 +0.79(+43.89%)
Jul 15, 2016 1.760 1.810 1.760 1.800 40,649 +0.03(+1.69%)
Jul 14, 2016 1.760 1.820 1.730 1.770 53,143 +0.01(+0.57%)
Jul 13, 2016 1.890 1.890 1.730 1.760 180,506 -0.06(-3.30%)
Jul 12, 2016 1.890 1.950 1.820 1.820 333,586 -0.08(-4.21%)
Jul 11, 2016 1.690 1.900 1.690 1.900 534,680 +0.23(+13.77%)
Jul 08, 2016 1.710 1.640 1.670 114,525 +0.03(+1.83%)
Jul 07, 2016 1.620 1.640 1.600 1.640 70,349 +0.01(+0.61%)
Jul 05, 2016 1.660 1.660 1.610 1.630 76,139 -0.03(-1.81%)
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.