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

Ballard Power Sys (TSX: BLDP )

4.200 -0.060 (-1.41%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 17, 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 (%)
Feb 28, 2019 4.750 4.870 4.690 4.720 214,677 +0.00(+0.00%)
Feb 27, 2019 4.740 4.770 4.680 4.720 89,655 -0.03(-0.63%)
Feb 26, 2019 4.660 4.790 4.660 4.750 135,293 +0.07(+1.50%)
Feb 25, 2019 4.760 4.820 4.640 4.680 106,035 -0.05(-1.06%)
Feb 22, 2019 4.720 4.780 4.680 4.730 60,282 +0.04(+0.85%)
Feb 21, 2019 4.940 4.940 4.660 4.690 229,321 -0.24(-4.87%)
Feb 20, 2019 4.770 4.930 4.760 4.930 166,825 +0.17(+3.57%)
Feb 19, 2019 4.740 4.780 4.680 4.760 159,781 +0.09(+1.93%)
Feb 15, 2019 4.670 4.670 4.670 0 -0.07(-1.48%)
Feb 14, 2019 4.490 4.820 4.480 4.740 313,404 +0.25(+5.57%)
Feb 13, 2019 4.560 4.560 4.410 4.490 53,963 -0.04(-0.88%)
Feb 12, 2019 4.510 4.580 4.470 4.530 102,959 +0.05(+1.12%)
Feb 11, 2019 4.330 4.510 4.240 4.480 94,859 +0.25(+5.91%)
Feb 08, 2019 4.300 4.360 4.210 4.230 65,942 -0.08(-1.86%)
Feb 07, 2019 4.480 4.510 4.270 4.310 136,791 -0.17(-3.79%)
Feb 06, 2019 4.510 4.510 4.410 4.480 75,091 -0.02(-0.44%)
Feb 05, 2019 4.480 4.560 4.470 4.500 88,065 +0.01(+0.22%)
Feb 04, 2019 4.560 4.590 4.440 4.490 64,390 -0.02(-0.44%)
Feb 01, 2019 4.630 4.640 4.430 4.510 124,295 -0.06(-1.31%)
Jan 31, 2019 4.610 4.660 4.520 4.570 145,815 +0.03(+0.66%)
Jan 30, 2019 4.690 4.780 4.480 4.540 155,797 -0.15(-3.20%)
Jan 29, 2019 4.750 4.810 4.620 4.690 362,574 +0.11(+2.40%)
Jan 28, 2019 4.430 4.670 4.350 4.580 398,301 +0.28(+6.51%)
Jan 25, 2019 4.290 4.360 4.160 4.300 151,457 +0.03(+0.70%)
Jan 24, 2019 4.230 4.280 4.180 4.270 106,429 +0.06(+1.43%)
Jan 23, 2019 4.140 4.240 4.140 4.210 139,457 +0.07(+1.69%)
Jan 22, 2019 4.240 4.240 4.070 4.140 144,245 -0.02(-0.48%)
Jan 21, 2019 4.200 4.200 4.100 4.160 84,257 -0.02(-0.48%)
Jan 18, 2019 4.250 4.280 4.130 4.180 280,277 -0.06(-1.42%)
Jan 17, 2019 4.200 4.260 4.140 4.240 135,729 +0.04(+0.95%)
Jan 16, 2019 4.280 4.280 4.130 4.200 131,839 -0.04(-0.94%)
Jan 15, 2019 4.230 4.250 4.160 4.240 171,476 +0.02(+0.47%)
Jan 14, 2019 4.060 4.260 4.060 4.220 176,029 +0.05(+1.20%)
Jan 11, 2019 4.270 4.270 4.050 4.170 173,819 -0.03(-0.71%)
Jan 10, 2019 4.160 4.240 4.110 4.200 143,631 +0.01(+0.24%)
Jan 09, 2019 4.200 4.230 4.140 4.190 169,440 -0.01(-0.24%)
Jan 08, 2019 4.270 4.330 4.180 4.200 273,976 +0.00(+0.00%)
Jan 07, 2019 4.000 4.210 4.000 4.200 276,893 +0.22(+5.53%)
Jan 04, 2019 3.800 3.980 3.750 3.980 212,304 +0.26(+6.99%)
Jan 03, 2019 3.710 3.750 3.630 3.720 130,772 +0.04(+1.09%)
Jan 02, 2019 3.350 3.760 3.340 3.680 223,364 +0.40(+12.20%)
Dec 31, 2018 3.280 3.280 3.280 0 -0.14(-4.09%)
Dec 28, 2018 3.520 3.560 3.390 3.420 120,235 -0.07(-2.01%)
Dec 27, 2018 3.370 3.490 3.310 3.490 197,130 +0.43(+14.05%)
Dec 24, 2018 3.060 3.060 3.060 0 -0.19(-5.85%)
Dec 21, 2018 3.380 3.440 3.210 3.250 310,328 -0.10(-2.99%)
Dec 20, 2018 3.510 3.600 3.260 3.350 211,285 -0.23(-6.42%)
Dec 19, 2018 3.600 3.630 3.460 3.580 106,937 -0.03(-0.83%)
Dec 18, 2018 3.630 3.760 3.600 3.610 218,281 -0.01(-0.28%)
Dec 17, 2018 3.660 3.740 3.600 3.620 71,753 -0.04(-1.09%)
Dec 14, 2018 3.640 3.760 3.620 3.660 160,865 -0.04(-1.08%)
Dec 13, 2018 3.740 3.770 3.660 3.700 114,996 -0.01(-0.27%)
Dec 12, 2018 3.650 3.730 3.630 3.710 260,391 +0.11(+3.06%)
Dec 11, 2018 3.610 3.690 3.600 3.600 94,577 -0.04(-1.10%)
Dec 10, 2018 3.800 3.800 3.570 3.640 135,169 -0.15(-3.96%)
Dec 07, 2018 3.740 3.890 3.740 3.790 126,238 -0.04(-1.04%)
Dec 06, 2018 3.920 3.930 3.790 3.830 110,394 -0.01(-0.26%)
Dec 05, 2018 3.940 3.940 3.820 3.840 21,471 -0.05(-1.29%)
Dec 04, 2018 3.920 3.980 3.850 3.890 68,514 -0.01(-0.26%)
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.