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

Ballard Power Sys (TSX: BLDP )

3.860 -0.350 (-8.31%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2014 4.580 4.580 4.290 4.330 791,614 -0.21(-4.63%)
Jul 30, 2014 4.820 4.820 4.490 4.540 1,299,847 -0.22(-4.62%)
Jul 29, 2014 4.790 4.850 4.730 4.760 1,433,440 +0.11(+2.37%)
Jul 28, 2014 4.500 4.730 4.490 4.650 1,236,325 +0.17(+3.79%)
Jul 25, 2014 4.400 4.480 4.310 4.480 645,386 +0.12(+2.75%)
Jul 24, 2014 4.580 4.600 4.350 4.360 886,480 -0.18(-3.96%)
Jul 23, 2014 4.690 4.740 4.470 4.540 1,557,965 +0.08(+1.79%)
Jul 22, 2014 4.570 4.790 4.400 4.460 2,299,319 +0.02(+0.45%)
Jul 21, 2014 4.280 4.550 4.170 4.440 1,550,895 +0.23(+5.46%)
Jul 18, 2014 3.980 4.300 3.980 4.210 531,400 +0.21(+5.25%)
Jul 17, 2014 4.100 4.160 3.970 4.000 473,598 -0.17(-4.08%)
Jul 16, 2014 4.460 4.460 4.170 4.170 541,558 -0.15(-3.47%)
Jul 15, 2014 4.200 4.440 4.200 4.320 1,489,681 +0.35(+8.82%)
Jul 14, 2014 4.040 4.100 3.950 3.970 187,210 -0.03(-0.75%)
Jul 11, 2014 3.990 4.140 3.940 4.000 301,430 +0.05(+1.27%)
Jul 10, 2014 4.000 4.040 3.900 3.950 388,999 -0.18(-4.36%)
Jul 09, 2014 4.180 4.210 4.100 4.130 223,432 -0.04(-0.96%)
Jul 08, 2014 4.340 4.340 4.080 4.170 409,285 -0.17(-3.92%)
Jul 07, 2014 4.410 4.450 4.330 4.340 175,150 -0.06(-1.36%)
Jul 04, 2014 4.410 4.450 4.370 4.400 111,943 -0.05(-1.12%)
Jul 03, 2014 4.440 4.470 4.380 4.450 197,233 -0.03(-0.67%)
Jul 02, 2014 4.490 4.570 4.380 4.480 403,602 +0.07(+1.59%)
Jun 30, 2014 4.410 4.410 4.410 0 +0.04(+0.92%)
Jun 27, 2014 4.440 4.510 4.320 4.370 431,682 -0.04(-0.91%)
Jun 26, 2014 4.330 4.500 4.210 4.410 603,304 +0.11(+2.56%)
Jun 25, 2014 4.200 4.370 4.200 4.300 431,979 +0.10(+2.38%)
Jun 24, 2014 4.530 4.540 4.170 4.200 594,856 -0.32(-7.08%)
Jun 23, 2014 4.660 4.670 4.450 4.520 586,276 -0.09(-1.95%)
Jun 20, 2014 4.460 4.720 4.380 4.610 980,354 +0.28(+6.47%)
Jun 19, 2014 4.870 4.890 4.310 4.330 1,956,464 -0.18(-3.99%)
Jun 18, 2014 3.850 4.550 3.850 4.510 2,270,625 +0.65(+16.84%)
Jun 17, 2014 3.580 3.900 3.510 3.860 522,707 +0.24(+6.63%)
Jun 16, 2014 3.640 3.720 3.540 3.620 245,438 -0.04(-1.09%)
Jun 13, 2014 3.600 3.700 3.600 3.660 146,133 +0.01(+0.27%)
Jun 12, 2014 3.660 3.740 3.580 3.650 393,939 -0.02(-0.54%)
Jun 11, 2014 3.810 3.810 3.610 3.670 404,535 -0.13(-3.42%)
Jun 10, 2014 3.920 3.930 3.790 3.800 377,673 -0.24(-5.94%)
Jun 06, 2014 4.050 4.140 4.000 4.040 231,219 -0.01(-0.25%)
Jun 05, 2014 4.050 4.090 3.870 4.050 432,526 +0.08(+2.02%)
Jun 04, 2014 4.100 4.180 3.940 3.970 635,574 -0.26(-6.15%)
Jun 03, 2014 4.160 4.300 4.050 4.230 444,990 +0.04(+0.95%)
Jun 02, 2014 4.220 4.250 4.050 4.190 559,957 +0.02(+0.48%)
May 30, 2014 4.050 4.170 3.840 4.170 1,824,377 +0.15(+3.73%)
May 29, 2014 4.250 4.420 3.990 4.020 1,118,052 -0.20(-4.74%)
May 28, 2014 3.610 4.250 3.580 4.220 1,660,932 +0.66(+18.54%)
May 27, 2014 3.500 3.560 3.460 3.560 276,587 +0.00(+0.00%)
May 26, 2014 3.450 3.590 3.450 3.560 114,184 +0.10(+2.89%)
May 23, 2014 3.550 3.570 3.410 3.460 313,553 -0.11(-3.08%)
May 22, 2014 3.600 3.600 3.520 3.570 149,051 +0.02(+0.56%)
May 21, 2014 3.630 3.670 3.500 3.550 289,150 -0.07(-1.93%)
May 20, 2014 3.600 3.730 3.550 3.620 476,752 +0.07(+1.97%)
May 16, 2014 3.550 3.550 3.550 0 +0.21(+6.29%)
May 15, 2014 3.360 3.370 3.220 3.340 583,795 +0.06(+1.83%)
May 14, 2014 3.390 3.510 3.270 3.280 521,156 -0.20(-5.75%)
May 13, 2014 3.370 3.580 3.330 3.480 962,955 +0.22(+6.75%)
May 12, 2014 3.170 3.290 3.140 3.260 404,979 +0.09(+2.84%)
May 09, 2014 3.400 3.400 3.080 3.170 607,421 -0.10(-3.06%)
May 08, 2014 3.250 3.450 3.220 3.270 635,649 +0.01(+0.31%)
May 07, 2014 3.330 3.380 3.140 3.260 733,687 -0.07(-2.10%)
May 06, 2014 3.510 3.530 3.250 3.330 861,276 -0.30(-8.26%)
May 05, 2014 3.860 3.890 3.620 3.630 686,393 -0.28(-7.16%)
May 02, 2014 4.000 4.090 3.910 3.910 445,483 -0.18(-4.40%)
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.