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 (%)
Sep 30, 2009 3.250 3.420 2.900 2.900 605,438 -0.35(-10.77%)
Sep 29, 2009 2.760 3.380 2.730 3.250 751,802 +0.50(+18.18%)
Sep 28, 2009 3.020 3.450 2.710 2.750 858,529 -0.25(-8.33%)
Sep 25, 2009 2.070 3.150 2.070 3.000 869,609 +1.04(+53.06%)
Sep 24, 2009 2.080 2.110 1.950 1.960 138,121 -0.13(-6.22%)
Sep 23, 2009 2.180 2.200 2.080 2.090 96,278 -0.09(-4.13%)
Sep 22, 2009 2.250 2.260 2.160 2.180 84,730 -0.09(-3.96%)
Sep 21, 2009 2.140 2.340 2.140 2.270 90,601 +0.08(+3.65%)
Sep 18, 2009 2.180 2.310 2.160 2.190 326,125 +0.01(+0.46%)
Sep 17, 2009 2.050 2.220 2.030 2.180 171,867 +0.08(+3.81%)
Sep 16, 2009 2.050 2.100 2.010 2.100 132,355 +0.04(+1.94%)
Sep 15, 2009 2.050 2.080 2.000 2.060 156,907 +0.02(+0.98%)
Sep 14, 2009 1.930 2.040 1.930 2.040 121,977 +0.11(+5.70%)
Sep 11, 2009 1.950 1.970 1.910 1.930 36,604 -0.02(-1.03%)
Sep 10, 2009 1.940 1.950 1.900 1.950 26,755 +0.02(+1.04%)
Sep 09, 2009 1.860 1.930 1.800 1.930 49,181 +0.10(+5.46%)
Sep 08, 2009 1.870 1.930 1.820 1.830 98,383 -0.03(-1.61%)
Sep 04, 2009 1.920 1.940 1.860 1.860 105,353 -0.06(-3.12%)
Sep 03, 2009 1.980 1.980 1.900 1.920 81,401 -0.04(-2.04%)
Sep 02, 2009 1.950 1.980 1.890 1.960 62,772 +0.00(+0.00%)
Sep 01, 2009 1.930 1.980 1.850 1.960 72,254 +0.07(+3.70%)
Aug 31, 2009 1.920 1.940 1.890 1.890 50,359 -0.10(-5.03%)
Aug 28, 2009 1.910 2.000 1.900 1.990 105,602 +0.08(+4.19%)
Aug 27, 2009 1.920 1.920 1.900 1.910 12,866 +0.00(+0.00%)
Aug 26, 2009 1.920 1.960 1.910 1.910 34,935 -0.05(-2.55%)
Aug 25, 2009 1.920 1.970 1.900 1.960 91,691 +0.02(+1.03%)
Aug 24, 2009 1.930 1.970 1.910 1.940 35,657 +0.00(+0.00%)
Aug 21, 2009 1.950 2.000 1.930 1.940 23,033 -0.07(-3.48%)
Aug 20, 2009 1.900 2.010 1.900 2.010 96,394 +0.10(+5.24%)
Aug 19, 2009 1.900 1.930 1.900 1.910 13,211 -0.03(-1.55%)
Aug 18, 2009 1.910 1.960 1.910 1.940 55,665 -0.06(-3.00%)
Aug 17, 2009 1.900 2.000 1.880 2.000 108,865 +0.03(+1.52%)
Aug 14, 2009 1.900 1.970 1.890 1.970 48,887 +0.03(+1.55%)
Aug 13, 2009 1.930 1.950 1.920 1.940 30,230 -0.02(-1.02%)
Aug 12, 2009 1.920 1.960 1.910 1.960 15,037 +0.00(+0.00%)
Aug 11, 2009 1.960 1.970 1.920 1.960 34,425 +0.01(+0.51%)
Aug 10, 2009 1.960 1.980 1.950 1.950 21,631 -0.04(-2.01%)
Aug 07, 2009 1.950 2.020 1.950 1.990 38,091 -0.01(-0.50%)
Aug 06, 2009 1.930 2.040 1.930 2.000 56,520 +0.06(+3.09%)
Aug 05, 2009 2.030 2.050 1.940 1.940 71,870 -0.06(-3.00%)
Aug 04, 2009 2.000 2.060 1.940 2.000 56,815 +0.00(+0.00%)
Jul 31, 2009 1.970 2.000 1.930 2.000 37,777 +0.02(+1.01%)
Jul 30, 2009 2.000 2.020 1.950 1.980 80,983 -0.04(-1.98%)
Jul 29, 2009 2.080 2.080 1.990 2.020 88,643 -0.08(-3.81%)
Jul 28, 2009 2.070 2.110 2.050 2.100 23,260 -0.02(-0.94%)
Jul 27, 2009 2.060 2.180 2.050 2.120 87,902 +0.04(+1.92%)
Jul 24, 2009 2.100 2.100 2.020 2.080 72,963 +0.02(+0.97%)
Jul 23, 2009 2.130 2.140 2.020 2.060 48,221 -0.06(-2.83%)
Jul 22, 2009 2.140 2.250 2.080 2.120 28,937 -0.02(-0.93%)
Jul 21, 2009 2.230 2.230 2.110 2.140 38,261 -0.07(-3.17%)
Jul 20, 2009 2.110 2.220 2.110 2.210 96,429 +0.14(+6.76%)
Jul 17, 2009 2.120 2.140 2.050 2.070 42,673 -0.09(-4.17%)
Jul 16, 2009 2.090 2.160 1.990 2.160 137,053 +0.16(+8.00%)
Jul 15, 2009 2.010 2.040 2.000 2.000 33,017 +0.01(+0.50%)
Jul 14, 2009 2.190 2.190 1.970 1.990 92,590 -0.07(-3.40%)
Jul 13, 2009 1.970 2.250 1.940 2.060 90,232 +0.13(+6.74%)
Jul 10, 2009 1.910 1.960 1.910 1.930 12,229 -0.03(-1.53%)
Jul 09, 2009 1.920 1.970 1.850 1.960 17,556 +0.04(+2.08%)
Jul 08, 2009 1.980 2.000 1.910 1.920 41,536 -0.06(-3.03%)
Jul 07, 2009 2.090 2.100 1.980 1.980 47,937 -0.09(-4.35%)
Jul 06, 2009 1.930 2.120 1.930 2.070 28,292 +0.09(+4.55%)
Jul 03, 2009 2.010 2.080 1.950 1.980 42,203 -0.11(-5.26%)
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.