Canada markets closed

Ballard Power Systems Inc. (BLDP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.8000+0.0800 (+4.65%)
At close: 04:00PM EDT
1.8199 +0.02 (+1.11%)
After hours: 07:07PM EDT
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 20241.72001.84001.72001.80001.80003,910,300
Sept 12, 20241.77001.77001.67001.72001.72002,690,700
Sept 11, 20241.76001.77001.68001.75001.75002,675,300
Sept 10, 20241.67001.73001.65001.72001.72001,730,600
Sept 09, 20241.69001.76001.68001.69001.69002,584,700
Sept 06, 20241.68001.68001.61001.67001.67002,335,300
Sept 05, 20241.71001.74001.66001.67001.67001,804,500
Sept 04, 20241.75001.80001.70001.71001.71001,648,700
Sept 03, 20241.82001.84001.73001.75001.75003,023,800
Aug 30, 20241.87001.90001.79001.84001.84002,281,400
Aug 29, 20241.83001.91001.83001.87001.87001,919,600
Aug 28, 20241.86001.87001.79001.81001.81002,046,900
Aug 27, 20241.89001.92001.86001.87001.87001,430,500
Aug 26, 20242.03002.04001.88001.90001.90002,744,100
Aug 23, 20241.86002.01001.85001.99001.99003,543,300
Aug 22, 20241.90001.92001.83001.84001.84002,807,900
Aug 21, 20241.82001.93001.82001.90001.90002,624,300
Aug 20, 20241.90001.91001.81001.85001.85001,702,300
Aug 19, 20241.88001.93001.86001.90001.90001,821,500
Aug 16, 20241.86001.89001.83001.88001.88001,985,200
Aug 15, 20241.83001.88001.82001.85001.85002,013,500
Aug 14, 20241.98002.03001.82001.83001.83002,604,200
Aug 13, 20241.81001.98001.77001.97001.97005,349,600
Aug 12, 20241.88001.92001.80001.84001.84006,649,900
Aug 09, 20241.97001.98001.90001.93001.93001,786,900
Aug 08, 20241.93001.99001.90001.98001.98002,225,500
Aug 07, 20241.99002.02001.90001.90001.90002,628,600
Aug 06, 20242.00002.00001.90001.93001.93002,570,400
Aug 05, 20241.85002.00001.85001.93001.93002,561,800
Aug 02, 20242.06002.07002.00002.03002.03003,031,200
Aug 01, 20242.29002.31002.12002.14002.14002,600,900
Jul 31, 20242.21002.38002.21002.28002.28003,909,600
Jul 30, 20242.23002.26002.17002.20002.20002,137,800
Jul 29, 20242.30002.31002.18002.24002.24002,022,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...