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 -0.010 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 30, 2019 6.000 6.000 6.000 0 +0.03(+0.50%)
Aug 29, 2019 5.980 6.020 5.890 5.970 117,920 +0.03(+0.51%)
Aug 28, 2019 5.800 5.980 5.740 5.940 157,463 +0.17(+2.95%)
Aug 27, 2019 5.750 5.820 5.640 5.770 187,947 +0.08(+1.41%)
Aug 26, 2019 5.720 5.800 5.660 5.690 282,343 -0.03(-0.52%)
Aug 23, 2019 5.860 5.890 5.680 5.720 243,420 -0.20(-3.38%)
Aug 22, 2019 5.970 5.970 5.840 5.920 66,809 -0.03(-0.50%)
Aug 21, 2019 6.000 6.020 5.860 5.950 86,125 +0.01(+0.17%)
Aug 20, 2019 5.910 6.000 5.800 5.940 121,338 -0.02(-0.34%)
Aug 19, 2019 5.800 6.000 5.800 5.960 240,627 +0.27(+4.75%)
Aug 16, 2019 5.650 5.700 5.550 5.690 123,979 +0.17(+3.08%)
Aug 15, 2019 5.600 5.610 5.360 5.520 502,152 -0.15(-2.65%)
Aug 14, 2019 6.140 6.140 5.610 5.670 484,929 -0.52(-8.40%)
Aug 13, 2019 6.070 6.200 5.980 6.190 330,978 +0.17(+2.82%)
Aug 12, 2019 6.010 6.100 5.920 6.020 198,945 -0.03(-0.50%)
Aug 09, 2019 6.090 6.200 5.960 6.050 292,539 -0.04(-0.66%)
Aug 08, 2019 5.990 6.150 5.860 6.090 586,141 +0.18(+3.05%)
Aug 07, 2019 5.800 5.920 5.690 5.910 143,126 +0.04(+0.68%)
Aug 06, 2019 5.800 5.880 5.670 5.870 351,771 -0.08(-1.34%)
Aug 02, 2019 5.950 5.950 5.950 0 +0.46(+8.38%)
Aug 01, 2019 5.390 5.600 5.380 5.490 285,404 +0.18(+3.39%)
Jul 31, 2019 5.470 5.500 5.280 5.310 183,210 -0.14(-2.57%)
Jul 30, 2019 5.640 5.640 5.360 5.450 144,175 -0.13(-2.33%)
Jul 29, 2019 5.520 5.770 5.460 5.580 337,392 +0.15(+2.76%)
Jul 26, 2019 5.400 5.540 5.400 5.430 98,554 -0.01(-0.18%)
Jul 25, 2019 5.530 5.560 5.400 5.440 121,582 -0.04(-0.73%)
Jul 24, 2019 5.380 5.490 5.280 5.480 163,057 +0.16(+3.01%)
Jul 23, 2019 5.320 5.390 5.280 5.320 78,350 +0.02(+0.38%)
Jul 22, 2019 5.280 5.390 5.270 5.300 85,225 +0.08(+1.53%)
Jul 19, 2019 5.190 5.270 5.160 5.220 148,332 +0.02(+0.38%)
Jul 18, 2019 5.290 5.290 5.150 5.200 115,446 -0.13(-2.44%)
Jul 17, 2019 5.410 5.410 5.270 5.330 77,123 +0.06(+1.14%)
Jul 16, 2019 5.290 5.320 5.220 5.270 82,508 -0.02(-0.38%)
Jul 15, 2019 5.510 5.510 5.260 5.290 150,741 -0.19(-3.47%)
Jul 12, 2019 5.260 5.490 5.260 5.480 191,182 +0.25(+4.78%)
Jul 11, 2019 5.320 5.350 5.210 5.230 118,683 -0.12(-2.24%)
Jul 10, 2019 5.400 5.450 5.290 5.350 117,739 -0.06(-1.11%)
Jul 09, 2019 5.470 5.490 5.350 5.410 102,926 -0.06(-1.10%)
Jul 08, 2019 5.540 5.560 5.300 5.470 195,778 -0.04(-0.73%)
Jul 05, 2019 5.330 5.590 5.310 5.510 257,169 +0.15(+2.80%)
Jul 04, 2019 5.330 5.400 5.300 5.360 99,809 +0.13(+2.49%)
Jul 03, 2019 5.290 5.300 5.170 5.230 87,314 -0.10(-1.88%)
Jul 02, 2019 5.350 5.350 5.160 5.330 165,340 -0.02(-0.37%)
Jun 28, 2019 5.350 5.350 5.350 0 +0.10(+1.90%)
Jun 27, 2019 5.000 5.250 4.980 5.250 200,160 +0.29(+5.85%)
Jun 26, 2019 5.000 5.030 4.870 4.960 73,158 +0.01(+0.20%)
Jun 25, 2019 4.900 5.020 4.760 4.950 103,973 +0.08(+1.64%)
Jun 24, 2019 5.060 5.110 4.850 4.870 121,069 -0.18(-3.56%)
Jun 21, 2019 4.810 5.050 4.810 5.050 214,787 +0.25(+5.21%)
Jun 20, 2019 4.690 4.810 4.610 4.800 165,522 +0.18(+3.90%)
Jun 19, 2019 4.770 4.780 4.600 4.620 210,759 -0.08(-1.70%)
Jun 18, 2019 4.850 4.910 4.680 4.700 197,184 -0.12(-2.49%)
Jun 17, 2019 5.030 5.030 4.800 4.820 208,705 -0.18(-3.60%)
Jun 14, 2019 5.030 5.030 4.840 5.000 212,661 -0.03(-0.60%)
Jun 13, 2019 5.180 5.200 4.940 5.030 318,421 -0.12(-2.33%)
Jun 12, 2019 5.490 5.520 5.100 5.150 386,985 -0.39(-7.04%)
Jun 11, 2019 5.550 5.550 5.410 5.540 168,906 -0.01(-0.18%)
Jun 10, 2019 5.360 5.580 5.360 5.550 261,418 +0.24(+4.52%)
Jun 07, 2019 5.280 5.340 5.220 5.310 153,233 +0.09(+1.72%)
Jun 06, 2019 5.220 5.240 5.140 5.220 181,312 -0.06(-1.14%)
Jun 05, 2019 5.330 5.370 5.190 5.280 116,321 -0.02(-0.38%)
Jun 04, 2019 5.310 5.400 5.190 5.300 169,085 +0.04(+0.76%)
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.