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

Ballard Power Sys (TSX: BLDP )

3.650 -0.060 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2017 6.310 6.490 6.310 6.450 368,771 +0.17(+2.71%)
Oct 30, 2017 6.290 6.380 6.220 6.280 346,670 +0.01(+0.16%)
Oct 27, 2017 6.180 6.300 6.140 6.270 245,440 +0.13(+2.12%)
Oct 26, 2017 6.120 6.230 6.100 6.140 193,028 +0.01(+0.16%)
Oct 25, 2017 6.370 6.370 6.040 6.130 420,784 -0.22(-3.46%)
Oct 24, 2017 6.390 6.220 6.350 281,964 +0.10(+1.60%)
Oct 23, 2017 6.390 6.440 6.200 6.250 329,662 -0.03(-0.48%)
Oct 20, 2017 6.180 6.400 6.130 6.280 308,245 +0.12(+1.95%)
Oct 19, 2017 6.250 6.250 5.950 6.160 449,921 -0.13(-2.07%)
Oct 18, 2017 6.240 6.360 6.180 6.290 267,898 +0.08(+1.29%)
Oct 17, 2017 6.240 6.350 6.130 6.210 221,984 -0.04(-0.64%)
Oct 16, 2017 6.550 6.600 6.200 6.250 667,325 -0.15(-2.34%)
Oct 13, 2017 6.480 6.580 6.400 6.400 269,187 +0.00(+0.00%)
Oct 12, 2017 6.480 6.530 6.400 6.400 297,232 -0.14(-2.14%)
Oct 11, 2017 6.850 6.860 6.450 6.540 989,026 -0.17(-2.53%)
Oct 10, 2017 6.520 6.720 6.390 6.710 963,058 +0.33(+5.17%)
Oct 06, 2017 6.040 6.440 6.030 6.380 1,551,590 +0.38(+6.33%)
Oct 05, 2017 5.970 6.030 5.890 6.000 434,814 +0.10(+1.69%)
Oct 04, 2017 6.030 6.030 5.840 5.900 276,964 -0.08(-1.34%)
Oct 03, 2017 5.990 6.050 5.910 5.980 389,891 +0.01(+0.17%)
Oct 02, 2017 5.870 6.050 5.850 5.970 441,958 +0.12(+2.05%)
Sep 29, 2017 5.650 5.980 5.650 5.850 441,229 +0.22(+3.91%)
Sep 28, 2017 5.970 6.070 5.480 5.630 1,389,477 -0.44(-7.25%)
Sep 27, 2017 5.940 6.070 956,935 -0.12(-1.94%)
Sep 26, 2017 6.340 6.380 6.120 6.190 803,448 -0.04(-0.64%)
Sep 25, 2017 6.100 6.490 6.090 6.230 2,066,883 +0.29(+4.88%)
Sep 22, 2017 5.780 5.980 5.750 5.940 918,471 +0.14(+2.41%)
Sep 21, 2017 6.000 6.130 5.760 5.800 1,043,979 -0.20(-3.33%)
Sep 20, 2017 5.590 6.000 5.550 6.000 1,162,863 +0.36(+6.38%)
Sep 19, 2017 5.750 5.460 5.640 904,936 -0.04(-0.70%)
Sep 18, 2017 5.620 5.850 5.520 5.680 906,092 +0.26(+4.80%)
Sep 15, 2017 5.120 5.550 5.010 5.420 1,002,553 +0.21(+4.03%)
Sep 14, 2017 6.000 6.180 5.180 5.210 2,716,858 -0.51(-8.92%)
Sep 13, 2017 4.810 5.790 4.780 5.720 2,154,627 +1.19(+26.27%)
Sep 12, 2017 4.260 4.540 4.240 4.530 515,412 +0.23(+5.35%)
Sep 11, 2017 4.140 4.330 4.130 4.300 338,969 +0.26(+6.44%)
Sep 08, 2017 4.190 4.300 4.030 4.040 404,118 -0.14(-3.35%)
Sep 07, 2017 4.000 4.200 4.000 4.180 425,733 +0.17(+4.24%)
Sep 06, 2017 3.850 4.010 3.850 4.010 294,190 +0.18(+4.70%)
Sep 05, 2017 3.910 3.980 3.740 3.830 323,462 -0.09(-2.30%)
Sep 01, 2017 3.890 3.970 3.890 3.920 198,177 +0.01(+0.26%)
Aug 31, 2017 3.640 3.980 3.640 3.910 679,693 +0.28(+7.71%)
Aug 30, 2017 3.480 3.740 3.480 3.630 731,945 +0.17(+4.91%)
Aug 29, 2017 3.430 3.470 3.390 3.460 233,944 +0.02(+0.58%)
Aug 28, 2017 3.450 3.460 3.430 3.440 66,711 -0.01(-0.29%)
Aug 25, 2017 3.460 3.480 3.430 3.450 27,900 +0.00(+0.00%)
Aug 24, 2017 3.460 3.490 3.440 3.450 85,613 -0.05(-1.43%)
Aug 23, 2017 3.500 3.520 3.440 3.500 107,977 -0.03(-0.85%)
Aug 22, 2017 3.500 3.530 3.490 3.530 42,098 +0.04(+1.15%)
Aug 21, 2017 3.550 3.550 3.490 3.490 84,492 -0.03(-0.85%)
Aug 18, 2017 3.580 3.580 3.500 3.520 86,316 -0.03(-0.85%)
Aug 17, 2017 3.540 3.590 3.510 3.550 160,325 -0.01(-0.28%)
Aug 16, 2017 3.610 3.630 3.530 3.560 132,460 -0.06(-1.66%)
Aug 15, 2017 3.560 3.650 3.530 3.620 129,604 +0.07(+1.97%)
Aug 14, 2017 3.450 3.650 3.450 3.550 127,800 +0.11(+3.20%)
Aug 11, 2017 3.500 3.500 3.345 3.440 281,738 -0.10(-2.82%)
Aug 10, 2017 3.650 3.650 3.530 3.540 260,350 -0.13(-3.54%)
Aug 09, 2017 3.660 3.720 3.660 3.670 85,225 -0.03(-0.81%)
Aug 08, 2017 3.700 3.750 3.650 3.700 128,599 +0.02(+0.54%)
Aug 04, 2017 3.770 3.820 3.650 3.680 245,693 -0.06(-1.60%)
Aug 03, 2017 3.710 3.830 3.670 3.740 312,010 +0.16(+4.47%)
Aug 02, 2017 3.640 3.640 3.550 3.580 76,375 -0.03(-0.83%)
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.