Ballard Power Systems Inc. (BLDP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Time Period:
Sept 22, 2022 - Sept 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 22, 2023 | 3.7000 | 3.7150 | 3.5914 | 3.6350 | 3.6350 | 1,927,890 |
| Sept 21, 2023 | 3.9000 | 3.9000 | 3.6800 | 3.6900 | 3.6900 | 2,595,700 |
| Sept 20, 2023 | 4.0000 | 4.0900 | 3.9400 | 3.9600 | 3.9600 | 2,010,200 |
| Sept 19, 2023 | 3.9800 | 4.0400 | 3.9100 | 3.9800 | 3.9800 | 1,948,300 |
| Sept 18, 2023 | 4.2300 | 4.2300 | 3.9800 | 3.9900 | 3.9900 | 1,230,200 |
| Sept 15, 2023 | 4.3000 | 4.3400 | 4.2000 | 4.2100 | 4.2100 | 1,393,600 |
| Sept 14, 2023 | 4.0300 | 4.3400 | 4.0200 | 4.3100 | 4.3100 | 4,085,600 |
| Sept 13, 2023 | 4.0500 | 4.0500 | 3.9500 | 4.0000 | 4.0000 | 1,912,900 |
| Sept 12, 2023 | 3.9800 | 4.1300 | 3.9800 | 4.0400 | 4.0400 | 1,558,100 |
| Sept 11, 2023 | 4.0400 | 4.1100 | 3.9200 | 4.0600 | 4.0600 | 1,422,500 |
| Sept 08, 2023 | 4.0700 | 4.1100 | 3.9700 | 4.0300 | 4.0300 | 1,821,500 |
| Sept 07, 2023 | 4.1000 | 4.1200 | 3.9500 | 4.1100 | 4.1100 | 2,165,200 |
| Sept 06, 2023 | 4.1900 | 4.2500 | 4.1000 | 4.1300 | 4.1300 | 1,077,000 |
| Sept 05, 2023 | 4.1800 | 4.2700 | 4.1300 | 4.2700 | 4.2700 | 1,948,100 |
| Sept 01, 2023 | 4.2400 | 4.3300 | 4.2000 | 4.2300 | 4.2300 | 1,314,400 |
| Aug 31, 2023 | 4.2400 | 4.3100 | 4.1600 | 4.2000 | 4.2000 | 1,531,900 |
| Aug 30, 2023 | 4.2600 | 4.3100 | 4.2200 | 4.2600 | 4.2600 | 1,413,600 |
| Aug 29, 2023 | 4.1700 | 4.3300 | 4.1400 | 4.3200 | 4.3200 | 2,117,100 |
| Aug 28, 2023 | 4.1300 | 4.2600 | 4.1300 | 4.1700 | 4.1700 | 1,735,900 |
| Aug 25, 2023 | 3.9600 | 4.1200 | 3.9500 | 4.1000 | 4.1000 | 1,587,300 |
| Aug 24, 2023 | 4.0700 | 4.0800 | 3.9000 | 3.9400 | 3.9400 | 2,603,800 |
| Aug 23, 2023 | 4.0700 | 4.1500 | 4.0500 | 4.0600 | 4.0600 | 1,702,000 |
| Aug 22, 2023 | 4.1400 | 4.1800 | 4.0200 | 4.0800 | 4.0800 | 1,726,400 |
| Aug 21, 2023 | 4.2100 | 4.2600 | 4.1200 | 4.1400 | 4.1400 | 2,012,500 |
| Aug 18, 2023 | 4.1300 | 4.1900 | 4.0900 | 4.1900 | 4.1900 | 2,534,700 |
| Aug 17, 2023 | 4.3300 | 4.3500 | 4.1700 | 4.2000 | 4.2000 | 1,598,100 |
| Aug 16, 2023 | 4.3800 | 4.4800 | 4.2900 | 4.3100 | 4.3100 | 2,183,200 |
| Aug 15, 2023 | 4.6100 | 4.6300 | 4.4000 | 4.4000 | 4.4000 | 1,827,300 |
| Aug 14, 2023 | 4.5700 | 4.7000 | 4.4900 | 4.6800 | 4.6800 | 2,037,200 |
| Aug 11, 2023 | 4.5600 | 4.6500 | 4.5200 | 4.6200 | 4.6200 | 1,800,400 |
| Aug 10, 2023 | 4.7200 | 4.9600 | 4.5900 | 4.6000 | 4.6000 | 4,372,100 |
| Aug 09, 2023 | 4.7400 | 5.1100 | 4.7100 | 4.8000 | 4.8000 | 4,162,300 |
| Aug 08, 2023 | 4.7100 | 4.7200 | 4.5400 | 4.7000 | 4.7000 | 3,465,500 |
| Aug 07, 2023 | 4.8000 | 4.8400 | 4.4700 | 4.6700 | 4.6700 | 3,120,000 |
| Aug 04, 2023 | 4.8900 | 4.9200 | 4.7400 | 4.8300 | 4.8300 | 3,775,600 |
| Aug 03, 2023 | 4.6900 | 4.9700 | 4.6100 | 4.8000 | 4.8000 | 7,511,800 |
| Aug 02, 2023 | 4.5900 | 4.6400 | 4.3800 | 4.4600 | 4.4600 | 2,658,000 |
| Aug 01, 2023 | 4.6900 | 4.8100 | 4.6000 | 4.7500 | 4.7500 | 2,780,000 |
| Jul 31, 2023 | 4.6500 | 4.7300 | 4.5800 | 4.7200 | 4.7200 | 4,323,000 |
| Jul 28, 2023 | 4.5300 | 4.6400 | 4.4900 | 4.6400 | 4.6400 | 1,907,200 |
| Jul 27, 2023 | 4.6800 | 4.6900 | 4.4300 | 4.4500 | 4.4500 | 2,911,700 |
| Jul 26, 2023 | 4.4500 | 4.6600 | 4.4500 | 4.5600 | 4.5600 | 1,593,700 |
| Jul 25, 2023 | 4.6000 | 4.6600 | 4.4900 | 4.5200 | 4.5200 | 2,130,300 |
| Jul 24, 2023 | 4.6200 | 4.7200 | 4.5700 | 4.6100 | 4.6100 | 2,402,800 |
| Jul 21, 2023 | 4.7000 | 4.7100 | 4.5300 | 4.6200 | 4.6200 | 2,685,700 |
| Jul 20, 2023 | 4.7100 | 4.7200 | 4.6000 | 4.6500 | 4.6500 | 2,077,300 |
| Jul 19, 2023 | 4.7100 | 4.8000 | 4.6700 | 4.7500 | 4.7500 | 2,964,900 |
| Jul 18, 2023 | 4.7400 | 4.8400 | 4.6400 | 4.6600 | 4.6600 | 2,942,100 |
| Jul 17, 2023 | 4.5300 | 4.7100 | 4.4500 | 4.7000 | 4.7000 | 3,517,600 |
| Jul 14, 2023 | 4.7200 | 4.7500 | 4.5300 | 4.5300 | 4.5300 | 3,180,600 |
| Jul 13, 2023 | 4.5300 | 4.6900 | 4.4700 | 4.6700 | 4.6700 | 4,466,400 |
| Jul 12, 2023 | 4.6600 | 4.7200 | 4.4500 | 4.4500 | 4.4500 | 3,689,800 |
| Jul 11, 2023 | 4.2800 | 4.6100 | 4.2200 | 4.5700 | 4.5700 | 6,255,700 |
| Jul 10, 2023 | 4.1000 | 4.2400 | 4.0700 | 4.2400 | 4.2400 | 3,885,900 |
| Jul 07, 2023 | 4.0700 | 4.1700 | 4.0700 | 4.0800 | 4.0800 | 2,519,100 |
| Jul 06, 2023 | 4.2100 | 4.2200 | 4.0500 | 4.0500 | 4.0500 | 4,611,800 |
| Jul 05, 2023 | 4.3400 | 4.3600 | 4.2400 | 4.2800 | 4.2800 | 3,310,900 |
| Jul 03, 2023 | 4.3800 | 4.5600 | 4.3300 | 4.3600 | 4.3600 | 1,405,800 |
| Jun 30, 2023 | 4.4200 | 4.4400 | 4.3300 | 4.3600 | 4.3600 | 2,821,000 |
| Jun 29, 2023 | 4.3300 | 4.5700 | 4.3300 | 4.4000 | 4.4000 | 2,583,500 |
| Jun 28, 2023 | 4.2000 | 4.3800 | 4.1800 | 4.3300 | 4.3300 | 2,860,200 |
| Jun 27, 2023 | 4.2000 | 4.2300 | 4.1000 | 4.2300 | 4.2300 | 3,169,400 |
| Jun 26, 2023 | 4.2600 | 4.4100 | 4.2500 | 4.2600 | 4.2600 | 1,764,400 |
| Jun 23, 2023 | 4.2500 | 4.3200 | 4.2300 | 4.3000 | 4.3000 | 2,638,600 |
| Jun 22, 2023 | 4.3700 | 4.4400 | 4.2600 | 4.3800 | 4.3800 | 2,516,700 |
| Jun 21, 2023 | 4.4800 | 4.5000 | 4.3900 | 4.4300 | 4.4300 | 2,259,300 |
| Jun 20, 2023 | 4.5400 | 4.6000 | 4.4300 | 4.5300 | 4.5300 | 3,593,100 |
| Jun 16, 2023 | 4.6800 | 4.7500 | 4.4500 | 4.5800 | 4.5800 | 5,934,700 |
| Jun 15, 2023 | 4.7000 | 4.7200 | 4.4600 | 4.6300 | 4.6300 | 5,396,400 |
| Jun 14, 2023 | 5.5100 | 5.5100 | 4.6400 | 4.6800 | 4.6800 | 9,269,200 |
| Jun 13, 2023 | 5.1400 | 5.6800 | 5.1400 | 5.3400 | 5.3400 | 13,983,900 |
| Jun 12, 2023 | 4.4000 | 4.9400 | 4.3100 | 4.9400 | 4.9400 | 7,684,900 |
| Jun 09, 2023 | 4.4000 | 4.4000 | 4.2700 | 4.3100 | 4.3100 | 2,259,600 |
| Jun 08, 2023 | 4.4300 | 4.5300 | 4.3300 | 4.3800 | 4.3800 | 2,161,300 |
| Jun 07, 2023 | 4.4200 | 4.5300 | 4.3800 | 4.4200 | 4.4200 | 2,165,000 |
| Jun 06, 2023 | 4.2200 | 4.4200 | 4.1500 | 4.3600 | 4.3600 | 4,654,700 |
| Jun 05, 2023 | 4.3100 | 4.3700 | 4.2300 | 4.2500 | 4.2500 | 2,078,200 |
| Jun 02, 2023 | 4.3900 | 4.4100 | 4.2500 | 4.3100 | 4.3100 | 3,028,300 |
| Jun 01, 2023 | 4.1500 | 4.3400 | 4.0600 | 4.3000 | 4.3000 | 2,795,000 |
| May 31, 2023 | 4.2600 | 4.2600 | 3.9800 | 4.1800 | 4.1800 | 4,095,100 |
| May 30, 2023 | 4.3700 | 4.4800 | 4.2200 | 4.2800 | 4.2800 | 3,349,000 |
| May 26, 2023 | 4.3400 | 4.3800 | 4.2600 | 4.3000 | 4.3000 | 1,725,900 |
| May 25, 2023 | 4.3700 | 4.4200 | 4.2700 | 4.3400 | 4.3400 | 2,085,400 |
| May 24, 2023 | 4.4800 | 4.4900 | 4.3300 | 4.4000 | 4.4000 | 1,943,700 |
| May 23, 2023 | 4.5700 | 4.6700 | 4.4900 | 4.5700 | 4.5700 | 3,694,500 |
| May 22, 2023 | 4.3500 | 4.8100 | 4.3400 | 4.7200 | 4.7200 | 3,866,500 |
| May 19, 2023 | 4.5400 | 4.6100 | 4.3300 | 4.3600 | 4.3600 | 5,008,700 |
| May 18, 2023 | 4.5100 | 4.5800 | 4.4200 | 4.5300 | 4.5300 | 2,772,300 |
| May 17, 2023 | 4.3500 | 4.5500 | 4.3100 | 4.5500 | 4.5500 | 2,110,800 |
| May 16, 2023 | 4.4500 | 4.4700 | 4.2700 | 4.3300 | 4.3300 | 5,055,200 |
| May 15, 2023 | 4.3400 | 4.5300 | 4.2600 | 4.5200 | 4.5200 | 3,068,800 |
| May 12, 2023 | 4.4300 | 4.6000 | 4.3300 | 4.3600 | 4.3600 | 2,501,400 |
| May 11, 2023 | 4.2700 | 4.4700 | 4.2200 | 4.4000 | 4.4000 | 3,596,500 |
| May 10, 2023 | 4.2800 | 4.3200 | 4.1300 | 4.2500 | 4.2500 | 2,876,900 |
| May 09, 2023 | 4.4900 | 4.5500 | 4.3800 | 4.4100 | 4.4100 | 3,984,400 |
| May 08, 2023 | 4.7900 | 4.8000 | 4.4700 | 4.5900 | 4.5900 | 3,215,800 |
| May 05, 2023 | 4.3600 | 4.6400 | 4.3600 | 4.6400 | 4.6400 | 2,904,100 |
| May 04, 2023 | 4.2700 | 4.3900 | 4.2500 | 4.3200 | 4.3200 | 2,484,000 |
| May 03, 2023 | 4.2000 | 4.4000 | 4.1700 | 4.2700 | 4.2700 | 2,886,900 |
| May 02, 2023 | 4.2500 | 4.2500 | 4.0700 | 4.2200 | 4.2200 | 3,175,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
