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

Ballard Power Sys (TSX: BLDP )

4.020 -0.140 (-3.37%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 4, 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 (%)
Jul 31, 2023 6.160 6.270 6.060 6.270 905,278 +0.14(+2.28%)
Jul 28, 2023 5.970 6.140 5.950 6.130 409,914 +0.25(+4.25%)
Jul 27, 2023 6.120 6.170 5.880 5.880 541,137 -0.16(-2.65%)
Jul 26, 2023 5.920 6.150 5.900 6.040 491,508 +0.10(+1.68%)
Jul 25, 2023 6.080 6.120 5.910 5.940 461,294 -0.14(-2.30%)
Jul 24, 2023 6.100 6.210 6.020 6.080 538,358 -0.04(-0.65%)
Jul 21, 2023 6.190 6.210 5.980 6.120 2,802,362 +0.00(+0.00%)
Jul 20, 2023 6.240 6.240 6.080 6.120 670,935 -0.16(-2.55%)
Jul 19, 2023 6.190 6.330 6.160 6.280 583,395 +0.14(+2.28%)
Jul 18, 2023 6.190 6.380 6.120 6.140 757,418 -0.04(-0.65%)
Jul 17, 2023 5.980 6.200 5.880 6.180 800,591 +0.17(+2.83%)
Jul 14, 2023 6.160 6.240 5.980 6.010 556,999 -0.10(-1.64%)
Jul 13, 2023 5.960 6.160 5.880 6.110 857,313 +0.23(+3.91%)
Jul 12, 2023 6.140 6.170 5.850 5.880 763,664 -0.16(-2.65%)
Jul 11, 2023 5.640 6.100 5.610 6.040 1,180,521 +0.44(+7.86%)
Jul 10, 2023 5.450 5.620 5.420 5.600 550,407 +0.18(+3.32%)
Jul 07, 2023 5.430 5.540 5.420 5.420 472,624 +0.00(+0.00%)
Jul 06, 2023 5.610 5.610 5.400 5.420 987,929 -0.26(-4.58%)
Jul 05, 2023 5.720 5.790 5.630 5.680 540,695 -0.12(-2.07%)
Jul 04, 2023 5.740 5.820 5.730 5.800 151,054 +0.00(+0.00%)
Jun 30, 2023 5.800 0 -0.04(-0.68%)
Jun 29, 2023 5.740 6.060 5.740 5.840 538,692 +0.08(+1.39%)
Jun 28, 2023 5.510 5.810 5.510 5.760 492,876 +0.18(+3.23%)
Jun 27, 2023 5.530 5.580 5.410 5.580 1,090,090 -0.02(-0.36%)
Jun 26, 2023 5.660 5.800 5.600 5.600 561,825 -0.08(-1.41%)
Jun 23, 2023 5.640 5.700 5.590 5.680 450,017 -0.08(-1.39%)
Jun 22, 2023 5.790 5.840 5.620 5.760 566,845 -0.06(-1.03%)
Jun 21, 2023 5.930 5.930 5.810 5.820 543,896 -0.16(-2.68%)
Jun 20, 2023 5.930 6.080 5.870 5.980 522,194 +0.06(+1.01%)
Jun 19, 2023 5.950 6.030 5.920 5.920 108,681 -0.11(-1.82%)
Jun 16, 2023 6.190 6.260 5.890 6.030 1,084,601 -0.09(-1.47%)
Jun 15, 2023 6.210 6.290 5.950 6.120 828,676 -0.11(-1.77%)
Jun 14, 2023 7.120 7.260 6.190 6.230 1,561,121 -0.88(-12.38%)
Jun 13, 2023 6.800 7.570 6.800 7.110 2,312,315 +0.51(+7.73%)
Jun 12, 2023 5.810 6.600 5.750 6.600 1,705,597 +0.85(+14.78%)
Jun 09, 2023 5.870 5.870 5.700 5.750 536,778 -0.12(-2.04%)
Jun 08, 2023 6.010 6.040 5.790 5.870 557,562 -0.05(-0.84%)
Jun 07, 2023 5.920 6.030 5.860 5.920 571,895 +0.05(+0.85%)
Jun 06, 2023 5.690 5.920 5.590 5.870 1,112,447 +0.15(+2.62%)
Jun 05, 2023 5.770 5.860 5.680 5.720 418,132 -0.05(-0.87%)
Jun 02, 2023 5.870 5.920 5.730 5.770 424,629 +0.02(+0.35%)
Jun 01, 2023 5.650 5.830 5.510 5.750 652,249 +0.06(+1.05%)
May 31, 2023 5.770 5.800 5.410 5.690 2,010,986 -0.12(-2.07%)
May 30, 2023 5.970 6.090 5.750 5.810 627,324 -0.10(-1.69%)
May 29, 2023 5.920 5.930 5.880 5.910 117,010 +0.06(+1.03%)
May 26, 2023 5.900 5.950 5.810 5.850 349,171 -0.04(-0.68%)
May 25, 2023 5.980 6.010 5.830 5.890 393,581 -0.06(-1.01%)
May 24, 2023 6.070 6.070 5.900 5.950 632,674 -0.19(-3.09%)
May 23, 2023 6.070 6.300 6.070 6.140 1,018,485 +0.29(+4.96%)
May 19, 2023 5.850 0 -0.25(-4.10%)
May 18, 2023 6.070 6.170 5.980 6.100 398,331 +0.01(+0.16%)
May 17, 2023 5.850 6.120 5.820 6.090 478,326 +0.27(+4.64%)
May 16, 2023 5.980 6.010 5.750 5.820 832,555 -0.26(-4.28%)
May 15, 2023 5.900 6.090 5.770 6.080 535,626 +0.17(+2.88%)
May 12, 2023 5.940 6.200 5.870 5.910 561,257 +0.00(+0.00%)
May 11, 2023 5.720 6.020 5.680 5.910 878,529 +0.25(+4.42%)
May 10, 2023 5.700 5.770 5.530 5.660 1,070,840 -0.23(-3.90%)
May 09, 2023 6.050 6.090 5.890 5.890 804,491 -0.25(-4.07%)
May 08, 2023 6.320 6.400 5.970 6.140 660,768 -0.05(-0.81%)
May 05, 2023 5.930 6.200 5.890 6.190 925,201 +0.37(+6.36%)
May 04, 2023 5.800 5.950 5.780 5.820 743,989 +0.02(+0.34%)
May 03, 2023 5.740 5.980 5.680 5.800 735,471 +0.05(+0.87%)
May 02, 2023 5.710 5.750 5.550 5.750 751,467 +0.00(+0.00%)
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.