Canada Markets open in 5 mins

Ballard Power Systems Inc. (BLDP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
5.37-0.03 (-0.56%)
At close: 04:00PM EDT
5.42 +0.05 (+0.93%)
Pre-Market: 09:25AM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 2023------
Mar 30, 20235.515.605.315.375.372,315,100
Mar 29, 20235.285.425.205.405.403,129,100
Mar 28, 20235.135.225.105.175.171,829,300
Mar 27, 20235.315.325.025.185.182,458,700
Mar 24, 20235.255.345.185.265.262,573,200
Mar 23, 20235.285.705.255.385.384,462,500
Mar 22, 20235.375.485.195.195.194,315,100
Mar 21, 20235.115.425.115.375.373,394,200
Mar 20, 20234.935.274.855.055.054,179,300
Mar 17, 20235.125.124.774.974.974,929,400
Mar 16, 20235.025.184.935.125.123,077,100
Mar 15, 20235.175.204.865.035.033,928,600
Mar 14, 20235.435.545.275.355.352,880,600
Mar 13, 20235.145.415.065.305.302,567,200
Mar 10, 20235.565.575.195.285.282,976,200
Mar 09, 20235.765.945.555.595.592,357,500
Mar 08, 20235.685.795.525.795.791,642,800
Mar 07, 20235.765.815.585.665.661,572,100
Mar 06, 20235.956.065.785.785.783,516,200
Mar 03, 20235.515.895.485.875.873,067,800
Mar 02, 20235.525.535.285.485.483,396,300
Mar 01, 20235.725.875.605.675.671,830,300
Feb 28, 20235.625.775.585.695.691,162,700
Feb 27, 20235.595.695.515.655.652,033,200
Feb 24, 20235.575.635.445.535.532,034,200
Feb 23, 20235.835.865.625.765.761,492,900
Feb 22, 20235.665.755.565.725.721,626,600
Feb 21, 20236.016.085.535.595.595,038,900
Feb 17, 20236.116.186.016.166.161,406,900
Feb 16, 20236.376.416.166.176.172,072,200
Feb 15, 20236.066.516.046.506.502,564,300
Feb 14, 20236.106.205.916.186.182,169,200
Feb 13, 20236.176.286.006.196.191,579,100
Feb 10, 20236.056.205.966.146.141,481,900
Feb 09, 20236.466.626.106.156.152,503,800
Feb 08, 20236.476.626.376.386.381,740,700
Feb 07, 20236.476.546.226.476.472,466,000
Feb 06, 20236.576.616.396.486.481,747,400
Feb 03, 20236.796.926.556.606.603,156,100
Feb 02, 20236.907.106.756.946.943,340,700
Feb 01, 20236.606.846.416.736.732,332,600
Jan 31, 20236.296.556.286.536.532,503,700
Jan 30, 20236.326.446.196.236.232,472,600
Jan 27, 20236.206.506.116.466.462,188,900
Jan 26, 20236.536.596.066.246.243,172,000
Jan 25, 20236.086.475.956.436.433,088,000
Jan 24, 20236.286.426.196.236.231,949,400
Jan 23, 20235.876.355.776.326.323,543,500
Jan 20, 20235.575.785.515.775.772,404,000
Jan 19, 20235.936.005.475.495.494,218,400
Jan 18, 20236.246.466.116.126.122,782,900
Jan 17, 20236.126.185.976.166.162,660,800
Jan 13, 20235.816.055.776.036.032,769,500
Jan 12, 20235.835.945.565.925.923,300,200
Jan 11, 20235.785.875.675.775.774,297,900
Jan 10, 20235.545.715.445.715.712,425,900
Jan 09, 20235.255.625.175.545.544,299,300
Jan 06, 20235.025.154.775.125.123,728,900
Jan 05, 20235.065.104.955.045.042,659,500
Jan 04, 20234.825.184.745.175.173,768,900
Jan 03, 20234.925.034.674.734.733,381,600
Dec 30, 20224.614.794.604.794.791,906,300
Dec 29, 20224.534.774.524.714.712,914,000
Dec 28, 20224.534.644.434.474.472,425,900
Dec 27, 20224.774.774.474.524.523,279,000
Dec 23, 20224.904.934.714.794.792,302,600
Dec 22, 20225.085.094.664.924.923,721,800
Dec 21, 20225.085.214.925.165.162,041,700
Dec 20, 20225.285.435.035.055.053,181,300
Dec 19, 20225.625.645.285.355.353,300,000
Dec 16, 20225.785.855.525.655.655,346,400
Dec 15, 20225.765.995.705.745.743,515,900
Dec 14, 20225.735.995.725.915.913,571,300
Dec 13, 20225.876.015.625.695.692,511,000
Dec 12, 20225.345.725.345.615.613,258,600
Dec 09, 20225.485.525.365.395.392,016,900
Dec 08, 20225.515.735.435.515.512,995,200
Dec 07, 20225.475.565.285.465.462,940,600
Dec 06, 20225.915.935.435.525.524,139,700
Dec 05, 20226.276.305.925.955.952,186,200
Dec 02, 20226.086.336.006.306.302,242,900
Dec 01, 20226.106.205.886.196.193,407,600
Nov 30, 20225.706.115.706.106.103,503,200
Nov 29, 20225.645.795.585.635.633,135,600
Nov 28, 20226.056.115.615.655.653,131,800
Nov 25, 20226.086.115.946.106.10948,000
Nov 23, 20225.956.125.816.096.092,471,000
Nov 22, 20225.895.935.735.925.922,197,300
Nov 21, 20226.156.155.835.895.892,704,500
Nov 18, 20226.346.366.096.256.254,674,400
Nov 17, 20226.096.225.896.206.203,271,200
Nov 16, 20226.356.406.186.286.282,730,900
Nov 15, 20226.486.616.366.436.432,890,300
Nov 14, 20226.276.375.996.286.284,092,900
Nov 11, 20226.026.365.856.316.314,667,300
Nov 10, 20225.486.065.455.995.996,365,100
Nov 09, 20225.295.555.135.145.145,839,900
Nov 08, 20225.325.665.235.345.348,202,100
Nov 07, 20225.445.585.125.435.434,389,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...