Skip to main content

Ballard Power Sys (TSX: BLDP )

3.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 20.20 20.20 20.20 0 +0.18(+0.90%)
Jul 29, 2021 20.80 20.89 19.98 20.02 773,609 -0.60(-2.91%)
Jul 28, 2021 19.58 20.73 19.58 20.62 930,993 +1.04(+5.31%)
Jul 27, 2021 19.80 19.80 18.72 19.58 778,024 +0.00(+0.00%)
Jul 26, 2021 19.80 20.12 19.36 19.58 655,493 -0.26(-1.31%)
Jul 23, 2021 20.25 20.31 19.63 19.84 504,968 -0.42(-2.07%)
Jul 22, 2021 20.88 21.01 20.13 20.26 635,414 -0.56(-2.69%)
Jul 21, 2021 20.14 20.83 20.07 20.82 839,763 +0.77(+3.84%)
Jul 20, 2021 19.54 20.16 18.86 20.05 774,828 +0.64(+3.30%)
Jul 19, 2021 18.71 19.63 18.47 19.41 924,492 +0.31(+1.62%)
Jul 16, 2021 19.20 19.44 19.03 19.10 1,160,561 -0.05(-0.26%)
Jul 15, 2021 19.36 19.75 18.72 19.15 1,460,461 -0.21(-1.08%)
Jul 14, 2021 20.05 20.23 19.28 19.36 1,050,919 -0.92(-4.54%)
Jul 13, 2021 21.08 21.12 20.24 20.28 860,369 -0.86(-4.07%)
Jul 12, 2021 21.42 21.54 20.53 21.14 985,829 -0.01(-0.05%)
Jul 09, 2021 21.13 21.27 20.52 21.15 756,519 +0.26(+1.24%)
Jul 08, 2021 20.20 21.07 20.08 20.89 907,901 +0.12(+0.58%)
Jul 07, 2021 22.60 22.60 20.68 20.77 1,340,928 -1.83(-8.10%)
Jul 06, 2021 22.35 23.55 22.32 22.60 1,130,450 +0.41(+1.85%)
Jul 05, 2021 22.39 22.56 21.95 22.19 318,374 -0.23(-1.03%)
Jul 02, 2021 22.52 22.90 22.28 22.42 717,866 -0.06(-0.27%)
Jun 30, 2021 22.48 22.48 22.48 0 -0.18(-0.79%)
Jun 29, 2021 23.41 23.66 22.40 22.66 1,664,328 -0.39(-1.69%)
Jun 28, 2021 22.86 23.37 22.51 23.05 1,231,827 +0.80(+3.60%)
Jun 25, 2021 22.25 22.97 22.10 22.25 1,191,098 +0.18(+0.82%)
Jun 24, 2021 22.91 22.92 21.73 22.07 1,267,138 -0.60(-2.65%)
Jun 23, 2021 22.12 22.79 21.85 22.67 1,042,579 +0.47(+2.12%)
Jun 22, 2021 21.03 22.34 20.92 22.20 1,368,940 +1.28(+6.12%)
Jun 21, 2021 20.99 21.01 20.35 20.92 797,374 -0.12(-0.57%)
Jun 18, 2021 21.44 21.75 20.69 21.04 1,335,379 -0.57(-2.64%)
Jun 17, 2021 20.83 21.74 20.64 21.61 816,076 +0.53(+2.51%)
Jun 16, 2021 20.79 21.39 20.62 21.08 1,378,900 +0.20(+0.96%)
Jun 15, 2021 21.82 21.95 20.76 20.88 1,023,364 -0.78(-3.60%)
Jun 14, 2021 22.21 22.39 21.63 21.66 907,631 -0.45(-2.04%)
Jun 11, 2021 21.76 22.33 21.59 22.11 599,064 +0.47(+2.17%)
Jun 10, 2021 21.65 21.93 21.36 21.64 902,956 -0.31(-1.41%)
Jun 09, 2021 22.52 22.91 21.82 21.95 1,479,287 -0.38(-1.70%)
Jun 08, 2021 22.35 22.82 21.60 22.33 1,620,681 +0.50(+2.29%)
Jun 07, 2021 20.71 21.89 20.10 21.83 1,739,841 +1.33(+6.49%)
Jun 04, 2021 20.45 21.16 20.42 20.50 814,378 +0.14(+0.69%)
Jun 03, 2021 20.65 21.20 20.30 20.36 1,033,694 -0.34(-1.64%)
Jun 02, 2021 20.92 20.93 20.28 20.70 1,200,782 -0.25(-1.19%)
Jun 01, 2021 21.17 21.28 20.47 20.95 990,309 -0.06(-0.29%)
May 31, 2021 21.59 21.59 20.90 21.01 456,051 +0.08(+0.38%)
May 28, 2021 21.49 21.70 20.85 20.93 1,625,588 -0.13(-0.62%)
May 27, 2021 20.56 21.06 19.79 21.06 4,527,432 +0.74(+3.64%)
May 26, 2021 19.62 20.60 19.45 20.32 1,191,770 +0.86(+4.42%)
May 25, 2021 19.92 20.09 19.35 19.46 1,324,908 -0.31(-1.57%)
May 21, 2021 19.77 19.77 19.77 0 +0.89(+4.71%)
May 20, 2021 18.80 19.05 18.49 18.88 1,208,832 +0.22(+1.18%)
May 19, 2021 18.00 18.93 17.59 18.66 1,400,086 +0.39(+2.13%)
May 18, 2021 17.47 18.73 16.90 18.27 1,688,902 +1.03(+5.97%)
May 17, 2021 17.63 17.69 16.81 17.24 1,452,749 -0.51(-2.87%)
May 14, 2021 17.20 17.82 16.64 17.75 1,661,542 +0.92(+5.47%)
May 13, 2021 17.63 18.10 16.55 16.83 1,482,608 -0.60(-3.44%)
May 12, 2021 17.50 17.95 17.10 17.43 1,325,798 -0.32(-1.80%)
May 11, 2021 15.60 18.38 15.50 17.75 2,281,990 +0.35(+2.01%)
May 10, 2021 18.42 18.42 17.31 17.40 1,785,237 -1.29(-6.90%)
May 07, 2021 18.74 19.66 18.61 18.69 1,636,574 +0.32(+1.74%)
May 06, 2021 18.09 18.91 17.79 18.37 2,268,860 -0.84(-4.37%)
May 05, 2021 20.20 20.24 18.76 19.21 2,215,157 -0.78(-3.90%)
May 04, 2021 21.03 21.03 19.62 19.99 3,372,901 -4.85(-19.52%)
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.