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

Ballard Power Sys (TSX: BLDP )

3.620 -0.080 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2017 3.810 3.750 3.740 43,293 -0.01(-0.27%)
Jun 29, 2017 3.800 3.870 3.730 3.750 261,006 -0.07(-1.83%)
Jun 28, 2017 3.770 3.880 3.730 3.820 211,486 +0.04(+1.06%)
Jun 27, 2017 3.850 3.850 3.770 3.780 148,758 -0.05(-1.31%)
Jun 26, 2017 3.950 3.950 3.790 3.830 96,051 -0.08(-2.05%)
Jun 23, 2017 3.840 3.940 3.830 3.910 305,289 +0.11(+2.89%)
Jun 22, 2017 3.700 3.870 3.700 3.800 259,532 +0.11(+2.98%)
Jun 21, 2017 3.870 3.880 3.660 3.690 306,058 -0.14(-3.66%)
Jun 20, 2017 3.940 3.970 3.820 3.830 160,273 -0.12(-3.04%)
Jun 19, 2017 3.950 4.000 3.910 3.950 184,923 +0.03(+0.77%)
Jun 16, 2017 3.930 3.970 3.880 3.920 159,433 -0.02(-0.51%)
Jun 15, 2017 3.990 4.050 3.890 3.940 155,874 -0.04(-1.01%)
Jun 14, 2017 4.020 4.190 3.930 3.980 571,335 +0.00(+0.00%)
Jun 13, 2017 3.840 4.010 3.780 3.980 210,724 +0.15(+3.92%)
Jun 12, 2017 3.820 3.850 3.720 3.830 221,972 -0.04(-1.03%)
Jun 09, 2017 4.000 4.050 3.820 3.870 577,702 -0.15(-3.73%)
Jun 08, 2017 3.820 4.040 3.810 4.020 389,509 +0.22(+5.79%)
Jun 07, 2017 3.810 3.830 3.720 3.800 216,231 +0.03(+0.80%)
Jun 06, 2017 3.860 3.890 3.750 3.770 476,000 +0.15(+4.14%)
Jun 05, 2017 3.640 3.670 3.550 3.620 109,466 +0.02(+0.56%)
Jun 02, 2017 3.700 3.730 3.590 3.600 261,349 -0.09(-2.44%)
Jun 01, 2017 3.750 3.750 3.660 3.690 149,927 -0.04(-1.07%)
May 31, 2017 3.680 3.770 3.640 3.730 134,560 +0.05(+1.36%)
May 30, 2017 3.840 3.860 3.670 3.680 190,090 -0.14(-3.66%)
May 29, 2017 3.770 3.860 3.770 3.820 183,376 +0.12(+3.24%)
May 26, 2017 3.580 3.710 3.580 3.700 97,780 +0.09(+2.49%)
May 25, 2017 3.680 3.680 3.590 3.610 108,645 -0.04(-1.10%)
May 24, 2017 3.690 3.730 3.620 3.650 139,718 -0.04(-1.08%)
May 23, 2017 3.800 3.800 3.640 3.690 170,675 -0.05(-1.34%)
May 19, 2017 3.640 3.770 3.620 3.740 257,852 +0.14(+3.89%)
May 18, 2017 3.500 3.650 3.460 3.600 247,683 +0.06(+1.69%)
May 17, 2017 3.690 3.720 3.510 3.540 373,392 -0.14(-3.80%)
May 16, 2017 3.820 3.840 3.660 3.680 213,591 -0.11(-2.90%)
May 15, 2017 3.880 3.880 3.750 3.790 103,993 -0.01(-0.26%)
May 12, 2017 3.810 3.880 3.750 3.800 179,015 +0.00(+0.00%)
May 11, 2017 3.840 3.890 3.770 3.800 161,241 +0.02(+0.53%)
May 10, 2017 3.800 3.890 3.720 3.780 340,940 +0.02(+0.53%)
May 09, 2017 3.750 3.820 3.610 3.760 276,353 +0.02(+0.53%)
May 08, 2017 3.870 3.920 3.700 3.740 335,281 -0.11(-2.86%)
May 05, 2017 3.670 3.900 3.660 3.850 511,892 +0.17(+4.62%)
May 04, 2017 3.860 4.050 3.560 3.680 725,282 -0.40(-9.80%)
May 03, 2017 4.000 4.100 3.920 4.080 520,550 +0.07(+1.75%)
May 02, 2017 4.200 4.290 3.800 4.010 1,171,183 -0.32(-7.39%)
May 01, 2017 4.500 4.750 4.300 4.330 748,532 -0.14(-3.13%)
Apr 28, 2017 4.420 4.530 4.350 4.470 672,288 +0.20(+4.68%)
Apr 27, 2017 4.080 4.420 4.080 4.270 760,920 +0.18(+4.40%)
Apr 26, 2017 3.870 4.090 3.860 4.090 657,473 +0.25(+6.51%)
Apr 25, 2017 3.880 3.940 3.830 3.840 416,570 -0.02(-0.52%)
Apr 24, 2017 3.790 3.860 3.650 3.860 347,292 +0.15(+4.04%)
Apr 21, 2017 3.780 3.780 3.610 3.710 236,740 -0.04(-1.07%)
Apr 20, 2017 3.820 3.820 3.660 3.750 289,875 -0.02(-0.53%)
Apr 19, 2017 3.830 3.840 3.720 3.770 286,576 -0.09(-2.33%)
Apr 18, 2017 3.900 3.940 3.665 3.860 1,092,367 -0.05(-1.28%)
Apr 17, 2017 3.930 4.040 3.890 3.910 507,129 +0.01(+0.26%)
Apr 13, 2017 3.620 3.980 3.600 3.900 900,917 +0.20(+5.41%)
Apr 12, 2017 3.770 3.860 3.680 3.700 472,407 -0.14(-3.65%)
Apr 11, 2017 3.740 3.840 3.620 3.840 652,328 +0.17(+4.63%)
Apr 10, 2017 3.450 3.710 3.450 3.670 562,472 +0.23(+6.53%)
Apr 07, 2017 3.560 3.590 3.350 3.445 707,989 -0.03(-0.72%)
Apr 06, 2017 3.340 3.520 3.270 3.470 1,020,110 +0.27(+8.44%)
Apr 05, 2017 3.330 3.500 3.160 3.200 1,114,013 +0.06(+1.91%)
Apr 04, 2017 2.920 3.160 2.920 3.140 415,854 +0.18(+6.08%)
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.