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

Ballard Power Sys (TSX: BLDP )

1.890 +0.020 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 30, 2014 4.050 4.170 3.840 4.170 1,824,377 +0.15(+3.73%)
May 29, 2014 4.250 4.420 3.990 4.020 1,118,052 -0.20(-4.74%)
May 28, 2014 3.610 4.250 3.580 4.220 1,660,932 +0.66(+18.54%)
May 27, 2014 3.500 3.560 3.460 3.560 276,587 +0.00(+0.00%)
May 26, 2014 3.450 3.590 3.450 3.560 114,184 +0.10(+2.89%)
May 23, 2014 3.550 3.570 3.410 3.460 313,553 -0.11(-3.08%)
May 22, 2014 3.600 3.600 3.520 3.570 149,051 +0.02(+0.56%)
May 21, 2014 3.630 3.670 3.500 3.550 289,150 -0.07(-1.93%)
May 20, 2014 3.600 3.730 3.550 3.620 476,752 +0.07(+1.97%)
May 16, 2014 3.550 3.550 3.550 0 +0.21(+6.29%)
May 15, 2014 3.360 3.370 3.220 3.340 583,795 +0.06(+1.83%)
May 14, 2014 3.390 3.510 3.270 3.280 521,156 -0.20(-5.75%)
May 13, 2014 3.370 3.580 3.330 3.480 962,955 +0.22(+6.75%)
May 12, 2014 3.170 3.290 3.140 3.260 404,979 +0.09(+2.84%)
May 09, 2014 3.400 3.400 3.080 3.170 607,421 -0.10(-3.06%)
May 08, 2014 3.250 3.450 3.220 3.270 635,649 +0.01(+0.31%)
May 07, 2014 3.330 3.380 3.140 3.260 733,687 -0.07(-2.10%)
May 06, 2014 3.510 3.530 3.250 3.330 861,276 -0.30(-8.26%)
May 05, 2014 3.860 3.890 3.620 3.630 686,393 -0.28(-7.16%)
May 02, 2014 4.000 4.090 3.910 3.910 445,483 -0.18(-4.40%)
May 01, 2014 3.980 4.150 3.900 4.090 498,315 +0.09(+2.25%)
Apr 30, 2014 4.000 4.050 3.870 4.000 378,349 -0.05(-1.23%)
Apr 29, 2014 4.300 4.320 3.680 4.050 2,133,139 -0.44(-9.80%)
Apr 28, 2014 4.710 4.910 4.280 4.490 1,585,628 -0.11(-2.39%)
Apr 25, 2014 4.650 4.790 4.460 4.600 1,188,506 +0.19(+4.31%)
Apr 24, 2014 4.420 4.550 4.270 4.410 612,175 +0.06(+1.38%)
Apr 23, 2014 4.300 4.480 4.250 4.350 519,347 -0.03(-0.68%)
Apr 22, 2014 4.510 4.510 4.270 4.380 469,954 -0.05(-1.13%)
Apr 21, 2014 4.380 4.710 4.180 4.430 1,619,304 +0.29(+7.00%)
Apr 17, 2014 4.140 4.140 4.140 0 +0.13(+3.24%)
Apr 16, 2014 4.090 4.100 3.880 4.010 600,730 +0.02(+0.50%)
Apr 15, 2014 4.280 4.360 3.740 3.990 1,081,346 -0.26(-6.12%)
Apr 14, 2014 4.390 4.490 4.200 4.250 724,481 -0.06(-1.39%)
Apr 11, 2014 4.380 4.380 4.160 4.310 933,624 -0.20(-4.43%)
Apr 10, 2014 4.600 4.700 4.430 4.510 580,049 -0.04(-0.88%)
Apr 09, 2014 4.740 4.740 4.480 4.550 632,254 -0.18(-3.81%)
Apr 08, 2014 4.440 4.730 4.320 4.730 896,315 +0.40(+9.24%)
Apr 07, 2014 4.680 4.690 4.280 4.330 1,140,630 -0.43(-9.03%)
Apr 04, 2014 5.040 5.050 4.610 4.760 1,239,064 -0.26(-5.18%)
Apr 03, 2014 5.270 5.270 4.870 5.020 1,290,343 -0.34(-6.34%)
Apr 02, 2014 5.070 5.710 5.030 5.360 3,005,500 +0.39(+7.85%)
Apr 01, 2014 4.830 5.020 4.700 4.970 828,436 +0.12(+2.47%)
Mar 31, 2014 4.820 5.020 4.690 4.850 1,126,526 +0.23(+4.98%)
Mar 28, 2014 4.840 4.930 4.610 4.620 1,192,537 -0.22(-4.55%)
Mar 27, 2014 4.750 4.970 4.480 4.840 0 +0.24(+5.22%)
Mar 26, 2014 5.430 5.650 4.600 4.600 4,126,895 -1.39(-23.21%)
Mar 25, 2014 4.680 6.000 4.570 5.990 3,336,983 +1.42(+31.07%)
Mar 24, 2014 5.000 5.100 4.500 4.570 991,169 -0.22(-4.59%)
Mar 21, 2014 4.730 4.900 4.300 4.790 1,992,034 -0.07(-1.44%)
Mar 20, 2014 5.180 5.400 4.770 4.860 1,428,041 -0.38(-7.25%)
Mar 19, 2014 5.250 5.570 5.130 5.240 1,132,926 -0.06(-1.13%)
Mar 18, 2014 5.500 5.680 5.240 5.300 2,063,775 -0.42(-7.34%)
Mar 17, 2014 6.680 6.680 5.640 5.720 2,030,844 -0.51(-8.19%)
Mar 14, 2014 6.280 6.900 5.900 6.230 3,208,959 -0.34(-5.18%)
Mar 13, 2014 6.480 7.060 6.050 6.570 3,831,587 +0.59(+9.87%)
Mar 12, 2014 5.440 6.420 4.500 5.980 0 +0.33(+5.84%)
Mar 11, 2014 8.450 9.320 5.560 5.650 0 -1.98(-25.95%)
Mar 10, 2014 6.540 8.200 6.270 7.630 7,136,424 +1.78(+30.43%)
Mar 07, 2014 5.700 6.200 5.550 5.850 3,725,471 +0.25(+4.46%)
Mar 06, 2014 5.610 5.860 5.420 5.600 2,480,682 -0.32(-5.41%)
Mar 05, 2014 6.500 6.510 5.600 5.920 0 -0.01(-0.17%)
Mar 04, 2014 5.150 6.310 5.150 5.930 6,388,951 +1.23(+26.17%)
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.