Canada markets closed

Ballard Power Systems Inc. (BLDP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.7200-0.0700 (-2.51%)
At close: 04:00PM EDT
2.7300 +0.01 (+0.37%)
After hours: 06:04PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20242.79002.80002.71002.72002.72002,986,187
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
Mar 04, 20243.22003.24003.13003.20003.20002,091,200
Mar 01, 20243.08003.29003.06003.22003.22002,970,100
Feb 29, 20243.11003.26003.08003.14003.14003,764,000
Feb 28, 20243.06003.12003.04003.05003.05002,220,800
Feb 27, 20242.97003.11002.95003.11003.11003,319,000
Feb 26, 20242.91002.98002.87002.93002.93001,595,500
Feb 23, 20242.98003.02002.87002.93002.93002,094,200
Feb 22, 20243.09003.10002.98002.99002.99003,517,800
Feb 21, 20243.05003.12003.02003.07003.07001,527,500
Feb 20, 20243.17003.19003.07003.11003.11002,732,800
Feb 16, 20243.20003.27003.15003.24003.24001,836,000
Feb 15, 20243.24003.33003.22003.26003.26002,380,700
Feb 14, 20243.09003.25003.09003.24003.24002,553,400
Feb 13, 20243.20003.21003.03003.07003.07002,307,500
Feb 12, 20243.23003.40003.22003.33003.33003,420,000
Feb 09, 20243.15003.26003.13003.23003.23001,945,700
Feb 08, 20243.10003.19003.08003.15003.15001,621,500
Feb 07, 20243.18003.24003.11003.13003.13002,521,400
Feb 06, 20243.00003.18002.97003.17003.17002,332,900
Feb 05, 20243.20003.20002.96003.02003.02003,595,000
Feb 02, 20243.32003.32003.19003.27003.27002,555,000
Feb 01, 20243.37003.66003.27003.35003.35005,575,600
Jan 31, 20243.26003.37003.24003.28003.28007,260,700
Jan 30, 20243.40003.41003.24003.24003.24001,469,300
Jan 29, 20243.29003.45003.20003.44003.44001,805,000
Jan 26, 20243.33003.41003.27003.28003.28001,052,300
Jan 25, 20243.44003.48003.30003.32003.32001,897,300
Jan 24, 20243.46003.58003.39003.42003.42004,705,400
Jan 23, 20243.30003.46003.20003.40003.40004,755,600
Jan 22, 20243.08003.28003.07003.19003.19003,802,300
Jan 19, 20243.02003.10002.91003.09003.09002,903,600
Jan 18, 20243.17003.22002.98003.03003.03004,119,200
Jan 17, 20243.28003.29003.17003.18003.18002,790,600
Jan 16, 20243.37003.40003.29003.34003.34004,693,000
Jan 12, 20243.34003.50003.33003.44003.44003,110,500
Jan 11, 20243.45003.48003.30003.34003.34001,908,600
Jan 10, 20243.55003.59003.46003.48003.48003,378,600
Jan 09, 20243.52003.70003.48003.58003.58003,924,200
Jan 08, 20243.49003.64003.46003.60003.60003,110,300
Jan 05, 20243.50003.62003.47003.50003.50001,652,800
Jan 04, 20243.56003.59003.51003.54003.54001,427,900
Jan 03, 20243.59003.64003.50003.56003.56001,955,700
Jan 02, 20243.66003.79003.62003.65003.65002,083,000
Dec 29, 20233.80003.82003.70003.70003.70001,537,300
Dec 28, 20233.77003.83003.74003.80003.80001,657,800
Dec 27, 20233.78003.83003.73003.79003.79001,557,900
Dec 26, 20233.77003.83003.71003.81003.81001,128,700
Dec 22, 20233.62003.73003.57003.68003.68002,066,100
Dec 21, 20233.57003.73003.57003.65003.65002,264,600
Dec 20, 20233.65003.73003.51003.51003.51002,479,300
Dec 19, 20233.54003.73003.54003.69003.69002,245,300
Dec 18, 20233.69003.72003.54003.56003.56002,578,100
Dec 15, 20233.93003.99003.69003.72003.72009,954,000
Dec 14, 20233.84004.01003.84003.92003.92005,650,800
Dec 13, 20233.48003.78003.43003.78003.780010,243,400
Dec 12, 20233.56003.58003.42003.50003.50001,707,000
Dec 11, 20233.63003.66003.58003.60003.60001,266,300
Dec 08, 20233.66003.76003.63003.65003.65001,266,800
Dec 07, 20233.66003.69003.61003.66003.66001,647,600
Dec 06, 20233.62003.82003.60003.66003.66002,154,900
Dec 05, 20233.79003.79003.64003.66003.66001,614,700
Dec 04, 20233.72003.85003.70003.80003.80001,704,900
Dec 01, 20233.48003.72003.40003.71003.71002,541,300
Nov 30, 20233.55003.60003.48003.51003.51001,780,100
Nov 29, 20233.47003.63003.46003.54003.54002,133,000
Nov 28, 20233.36003.47003.30003.46003.46001,488,800
Nov 27, 20233.44003.44003.34003.40003.40001,665,000
Nov 24, 20233.46003.53003.45003.46003.4600610,800
Nov 22, 20233.52003.56003.46003.50003.50001,223,000
Nov 21, 20233.56003.57003.46003.49003.49001,013,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...