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

Ballard Power Sys (TSX: BLDP )

3.650 -0.060 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2016 2.750 2.760 2.600 2.630 303,239 -0.12(-4.36%)
Oct 28, 2016 2.790 2.800 2.710 2.750 233,994 -0.04(-1.43%)
Oct 27, 2016 2.950 2.950 2.740 2.790 389,093 -0.15(-5.10%)
Oct 26, 2016 2.920 3.045 2.890 2.940 520,037 +0.02(+0.68%)
Oct 25, 2016 2.910 2.950 2.880 2.920 197,071 +0.02(+0.69%)
Oct 24, 2016 2.850 2.960 2.850 2.900 256,190 +0.03(+1.05%)
Oct 21, 2016 2.900 2.920 2.870 2.870 208,251 -0.03(-1.03%)
Oct 20, 2016 2.910 2.950 2.870 2.900 192,963 -0.01(-0.34%)
Oct 19, 2016 2.950 2.960 2.870 2.910 331,902 +0.03(+1.04%)
Oct 18, 2016 2.980 2.990 2.840 2.880 442,946 -0.08(-2.70%)
Oct 17, 2016 3.070 3.110 2.920 2.960 263,673 -0.10(-3.27%)
Oct 14, 2016 2.900 3.180 2.900 3.060 495,400 +0.18(+6.25%)
Oct 13, 2016 2.910 2.910 2.770 2.880 422,285 -0.07(-2.37%)
Oct 12, 2016 3.030 3.050 2.920 2.950 330,177 -0.10(-3.28%)
Oct 11, 2016 3.160 3.160 3.030 3.050 432,392 -0.10(-3.17%)
Oct 07, 2016 3.150 3.150 3.150 0 -0.06(-1.87%)
Oct 06, 2016 3.200 3.230 3.100 3.210 375,750 +0.04(+1.26%)
Oct 05, 2016 3.170 3.270 3.100 3.170 469,324 +0.03(+0.96%)
Oct 04, 2016 3.280 3.280 3.080 3.140 694,582 -0.14(-4.27%)
Oct 03, 2016 2.930 3.320 2.900 3.280 1,133,917 +0.40(+13.89%)
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%)
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.