Canada markets closed

Ballard Power Systems Inc. (BLDP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.3000+0.0500 (+2.22%)
At close: 04:00PM EDT
2.2900 -0.01 (-0.43%)
After hours: 04:47PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20242.30002.32002.25002.30002.30001,493,400
Jul 25, 20242.23002.30002.19002.25002.25001,948,900
Jul 24, 20242.30002.34002.22002.23002.23002,139,200
Jul 23, 20242.30002.33002.27002.30002.30001,648,800
Jul 22, 20242.33002.36002.26002.31002.31002,233,800
Jul 19, 20242.40002.40002.29002.29002.29003,279,200
Jul 18, 20242.47002.48002.36002.39002.39002,517,800
Jul 17, 20242.52002.58002.43002.47002.47002,289,200
Jul 16, 20242.58002.59002.44002.56002.56005,332,100
Jul 15, 20242.66002.67002.48002.54002.54003,493,600
Jul 12, 20242.50002.71002.50002.67002.67005,847,100
Jul 11, 20242.42002.52002.41002.48002.48002,749,500
Jul 10, 20242.40002.44002.32002.38002.38002,008,700
Jul 09, 20242.32002.38002.28002.37002.37001,510,200
Jul 08, 20242.33002.41002.33002.33002.33002,212,500
Jul 05, 20242.31002.35002.28002.34002.34001,523,300
Jul 03, 20242.18002.33002.18002.29002.29001,740,800
Jul 02, 20242.21002.24002.14002.17002.17002,186,400
Jul 01, 20242.27002.31002.21002.23002.23001,553,200
Jun 28, 20242.33002.35002.22002.25002.25001,995,300
Jun 27, 20242.29002.31002.25002.29002.29001,631,900
Jun 26, 20242.32002.36002.25002.28002.28002,597,900
Jun 25, 20242.49002.49002.28002.31002.31004,719,000
Jun 24, 20242.52002.56002.44002.45002.45002,812,100
Jun 21, 20242.67002.72002.51002.58002.58005,768,700
Jun 20, 20242.70002.71002.64002.67002.67002,037,800
Jun 18, 20242.62002.82002.61002.74002.74005,225,200
Jun 17, 20242.59002.60002.51002.55002.55001,734,000
Jun 14, 20242.68002.70002.58002.58002.58001,616,100
Jun 13, 20242.79002.83002.70002.71002.71001,344,900
Jun 12, 20242.84002.94002.76002.76002.76002,559,300
Jun 11, 20242.75002.80002.72002.78002.78001,101,400
Jun 10, 20242.69002.82002.66002.79002.79001,242,100
Jun 07, 20242.74002.78002.68002.72002.72001,951,600
Jun 06, 20242.85002.85002.78002.79002.79002,356,500
Jun 05, 20242.98003.00002.81002.87002.87002,963,100
Jun 04, 20243.02003.02002.90002.92002.92001,974,300
Jun 03, 20243.12003.16002.99003.05003.05002,174,900
May 31, 20243.18003.23003.04003.09003.09001,826,700
May 30, 20243.04003.16003.03003.15003.15001,684,300
May 29, 20243.08003.11002.99003.03003.03001,536,200
May 28, 20243.18003.20003.08003.13003.13001,966,300
May 24, 20242.99003.12002.99003.09003.09001,213,800
May 23, 20243.14003.14002.98003.00003.00001,880,900
May 22, 20242.98003.21002.95003.11003.11003,463,100
May 21, 20243.01003.08002.99002.99002.99001,085,300
May 20, 20243.02003.09003.00003.08003.08001,145,700
May 17, 20243.15003.16003.06003.07003.07004,723,000
May 16, 20243.10003.18003.09003.14003.14001,318,600
May 15, 20243.27003.28003.11003.13003.13002,205,800
May 14, 20243.22003.34003.16003.20003.20004,594,300
May 13, 20242.84003.05002.84003.01003.01002,379,900
May 10, 20243.09003.18002.83002.83002.83003,189,300
May 09, 20242.87003.13002.87003.07003.07004,428,000
May 08, 20242.79002.92002.73002.88002.88002,988,100
May 07, 20242.73002.94002.73002.84002.84004,603,300
May 06, 20242.86002.91002.83002.83002.83002,061,500
May 03, 20242.78002.88002.78002.81002.81002,600,300
May 02, 20242.70002.74002.61002.73002.73002,548,300
May 01, 20242.64002.78002.59002.66002.66002,916,300
Apr 30, 20242.66002.69002.61002.63002.63001,854,800
Apr 29, 20242.59002.74002.59002.69002.69003,551,500
Apr 26, 20242.50002.60002.48002.60002.60002,283,600
Apr 25, 20242.51002.51002.42002.47002.47002,728,600
Apr 24, 20242.61002.63002.51002.54002.54002,125,100
Apr 23, 20242.61002.71002.56002.61002.61002,427,600
Apr 22, 20242.67002.67002.53002.58002.58003,408,300
Apr 19, 20242.66002.70002.60002.63002.63002,715,600
Apr 18, 20242.74002.78002.67002.69002.69001,502,400
Apr 17, 20242.74002.76002.67002.72002.72002,105,300
Apr 16, 20242.78002.80002.71002.72002.72003,140,300
Apr 15, 20242.94002.97002.76002.79002.79002,590,800
Apr 12, 20243.03003.10002.94002.94002.94001,883,400
Apr 11, 20243.16003.21003.04003.08003.08001,421,700
Apr 10, 20243.11003.18003.07003.15003.15002,326,300
Apr 09, 20243.18003.38003.18003.26003.26004,458,600
Apr 08, 20243.17003.23003.09003.14003.14001,757,700
Apr 05, 20243.17003.23003.10003.15003.15001,980,900
Apr 04, 20243.27003.37003.15003.19003.19004,105,500
Apr 03, 20243.13003.24003.07003.24003.24002,821,500
Apr 02, 20243.19003.23003.09003.13003.13004,361,600
Apr 01, 20243.13003.31003.01003.27003.270016,929,600
Mar 28, 20242.80002.85002.77002.78002.78002,250,800
Mar 27, 20242.72002.80002.67002.78002.78002,495,700
Mar 26, 20242.74002.77002.66002.66002.66001,667,100
Mar 25, 20242.76002.87002.72002.72002.72001,832,100
Mar 22, 20242.83002.84002.75002.77002.77001,808,000
Mar 21, 20242.86002.90002.81002.85002.85002,233,100
Mar 20, 20242.72002.89002.66002.85002.85003,226,000
Mar 19, 20242.70002.76002.68002.75002.75002,347,900
Mar 18, 20242.78002.81002.72002.74002.74002,085,800
Mar 15, 20242.74002.80002.66002.78002.78003,824,200
Mar 14, 20242.83002.84002.70002.73002.73004,462,200
Mar 13, 20242.85002.88002.75002.79002.79005,328,400
Mar 12, 20243.02003.02002.82002.88002.88003,120,500
Mar 11, 20243.36003.36002.97003.00003.00005,661,600
Mar 08, 20243.24003.37003.24003.31003.31004,404,900
Mar 07, 20243.25003.29003.21003.24003.24001,842,900
Mar 06, 20243.20003.32003.19003.24003.24002,805,100
Mar 05, 20243.17003.23003.12003.15003.15003,009,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...