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 (%)
Mar 28, 2024 3.770 3.850 3.760 3.770 385,169 -0.01(-0.26%)
Mar 27, 2024 3.670 3.810 3.630 3.780 565,869 +0.16(+4.42%)
Mar 26, 2024 3.690 3.750 3.620 3.620 399,898 -0.08(-2.16%)
Mar 25, 2024 3.720 3.890 3.700 3.700 513,036 -0.07(-1.86%)
Mar 22, 2024 3.870 3.870 3.750 3.770 407,617 -0.07(-1.82%)
Mar 21, 2024 3.890 3.920 3.810 3.840 313,470 +0.00(+0.00%)
Mar 20, 2024 3.730 3.890 3.620 3.840 604,346 +0.13(+3.50%)
Mar 19, 2024 3.700 3.740 3.650 3.710 336,528 -0.01(-0.27%)
Mar 18, 2024 3.760 3.800 3.690 3.720 344,473 -0.06(-1.59%)
Mar 15, 2024 3.700 3.780 3.600 3.780 713,504 +0.10(+2.72%)
Mar 14, 2024 3.760 3.830 3.660 3.680 1,245,949 -0.07(-1.87%)
Mar 13, 2024 3.860 3.890 3.700 3.750 941,851 -0.12(-3.10%)
Mar 12, 2024 4.030 4.030 3.810 3.870 1,343,587 -0.16(-3.97%)
Mar 11, 2024 4.640 4.650 4.010 4.030 1,664,486 -0.46(-10.24%)
Mar 08, 2024 4.390 4.530 4.390 4.490 542,201 +0.14(+3.22%)
Mar 07, 2024 4.400 4.450 4.330 4.350 255,646 -0.04(-0.91%)
Mar 06, 2024 4.340 4.480 4.320 4.390 503,913 +0.13(+3.05%)
Mar 05, 2024 4.330 4.370 4.230 4.260 532,184 -0.10(-2.29%)
Mar 04, 2024 4.380 4.390 4.260 4.360 459,356 -0.02(-0.46%)
Mar 01, 2024 4.230 4.450 4.170 4.380 731,377 +0.08(+1.86%)
Feb 29, 2024 4.210 4.410 4.150 4.300 1,935,514 +0.17(+4.12%)
Feb 28, 2024 4.100 4.220 4.100 4.130 404,247 -0.07(-1.67%)
Feb 27, 2024 3.990 4.200 3.990 4.200 629,395 +0.25(+6.33%)
Feb 26, 2024 3.950 4.030 3.890 3.950 435,209 -0.02(-0.50%)
Feb 23, 2024 4.040 4.070 3.880 3.970 586,092 -0.07(-1.73%)
Feb 22, 2024 4.190 4.190 4.030 4.040 539,728 -0.13(-3.12%)
Feb 21, 2024 4.140 4.210 4.080 4.170 489,517 -0.03(-0.71%)
Feb 20, 2024 4.280 4.290 4.150 4.200 542,924 -0.17(-3.89%)
Feb 16, 2024 4.370 0 -0.03(-0.68%)
Feb 15, 2024 4.410 4.490 4.340 4.400 429,443 +0.04(+0.92%)
Feb 14, 2024 4.210 4.390 4.180 4.360 513,017 +0.18(+4.31%)
Feb 13, 2024 4.350 4.350 4.130 4.180 626,554 -0.29(-6.49%)
Feb 12, 2024 4.350 4.560 4.340 4.470 579,127 +0.14(+3.23%)
Feb 09, 2024 4.300 4.380 4.200 4.330 419,472 +0.09(+2.12%)
Feb 08, 2024 4.210 4.290 4.150 4.240 355,365 +0.02(+0.47%)
Feb 07, 2024 4.290 4.360 4.190 4.220 400,482 -0.05(-1.17%)
Feb 06, 2024 4.060 4.280 4.020 4.270 701,060 +0.17(+4.15%)
Feb 05, 2024 4.310 4.320 4.010 4.100 1,104,576 -0.29(-6.61%)
Feb 02, 2024 4.420 4.440 4.280 4.390 589,644 -0.09(-2.01%)
Feb 01, 2024 4.490 4.890 4.390 4.480 1,277,343 +0.08(+1.82%)
Jan 31, 2024 4.330 4.490 4.330 4.400 2,083,746 +0.06(+1.38%)
Jan 30, 2024 4.620 4.620 4.340 4.340 710,412 -0.28(-6.06%)
Jan 29, 2024 4.440 4.630 4.300 4.620 332,285 +0.20(+4.52%)
Jan 26, 2024 4.460 4.560 4.400 4.420 265,805 -0.05(-1.12%)
Jan 25, 2024 4.650 4.690 4.450 4.470 363,409 -0.16(-3.46%)
Jan 24, 2024 4.610 4.810 4.570 4.630 963,137 +0.05(+1.09%)
Jan 23, 2024 4.370 4.650 4.370 4.580 972,994 +0.28(+6.51%)
Jan 22, 2024 4.120 4.400 4.110 4.300 630,371 +0.15(+3.61%)
Jan 19, 2024 4.080 4.160 3.920 4.150 908,944 +0.07(+1.72%)
Jan 18, 2024 4.290 4.340 4.030 4.080 715,673 -0.25(-5.77%)
Jan 17, 2024 4.470 4.470 4.290 4.330 719,080 -0.21(-4.63%)
Jan 16, 2024 4.580 4.580 4.450 4.540 520,518 -0.10(-2.16%)
Jan 15, 2024 4.590 4.640 4.550 4.640 71,728 +0.02(+0.43%)
Jan 12, 2024 4.530 4.660 4.460 4.620 567,810 +0.14(+3.12%)
Jan 11, 2024 4.640 4.650 4.450 4.480 597,687 -0.18(-3.86%)
Jan 10, 2024 4.800 4.800 4.640 4.660 600,724 -0.14(-2.92%)
Jan 09, 2024 4.700 4.950 4.660 4.800 498,277 +0.00(+0.00%)
Jan 08, 2024 4.660 4.860 4.660 4.800 461,860 +0.10(+2.13%)
Jan 05, 2024 4.720 4.820 4.650 4.700 553,337 -0.05(-1.05%)
Jan 04, 2024 4.790 4.790 4.680 4.750 312,140 +0.00(+0.00%)
Jan 03, 2024 4.860 4.860 4.680 4.750 567,385 -0.09(-1.86%)
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.