Canada markets closed

Ballard Power Systems Inc. (BLDP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.9300-0.0600 (-2.01%)
At close: 04:00PM EST
2.9600 +0.03 (+1.02%)
After hours: 08:00PM EST
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20242.98003.02002.87002.93002.93002,071,000
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
Nov 20, 20233.64003.69003.59003.62003.62001,209,200
Nov 17, 20233.67003.67003.57003.66003.66001,803,800
Nov 16, 20233.64003.68003.56003.63003.63001,980,000
Nov 15, 20233.63003.79003.63003.69003.69001,957,000
Nov 14, 20233.43003.67003.42003.64003.64003,490,200
Nov 13, 20233.25003.34003.21003.27003.27002,471,100
Nov 10, 20233.16003.46003.14003.32003.32004,062,100
Nov 09, 20233.43003.62003.43003.46003.46002,080,800
Nov 08, 20233.51003.51003.37003.40003.40001,258,100
Nov 07, 20233.57003.58003.31003.55003.55002,113,600
Nov 06, 20233.62003.69003.50003.56003.56002,051,200
Nov 03, 20233.61003.71003.59003.66003.66002,203,600
Nov 02, 20233.39003.54003.38003.53003.53002,357,700
Nov 01, 20233.34003.36003.23003.29003.29001,791,000
Oct 31, 20233.17003.36003.15003.33003.33002,557,600
Oct 30, 20233.20003.26003.13003.19003.19002,136,700
Oct 27, 20233.29003.30003.16003.16003.16002,284,100
Oct 26, 20233.38003.46003.26003.28003.28003,176,400
Oct 25, 20233.45003.47003.34003.38003.38002,625,300
Oct 24, 20233.45003.65003.44003.50003.50003,493,200
Oct 23, 20233.26003.40003.23003.30003.30001,749,300
Oct 20, 20233.33003.39003.17003.33003.33002,488,900
Oct 19, 20233.48003.57003.37003.39003.39003,184,800
Oct 18, 20233.62003.62003.45003.51003.51003,250,600
Oct 17, 20233.66003.75003.60003.71003.71001,538,700
Oct 16, 20233.65003.73003.53003.70003.70001,779,800
Oct 13, 20233.68003.73003.60003.64003.64001,866,600
Oct 12, 20233.80003.83003.65003.68003.68001,791,600
Oct 11, 20233.77003.90003.76003.80003.80002,913,800
Oct 10, 20233.50003.74003.50003.74003.74002,968,500
Oct 09, 20233.52003.58003.37003.49003.49001,487,900
Oct 06, 20233.36003.59003.35003.59003.59003,214,100
Oct 05, 20233.48003.48003.35003.41003.41001,655,600
Oct 04, 20233.38003.54003.31003.52003.52003,247,200
Oct 03, 20233.37003.47003.31003.40003.40002,118,300
Oct 02, 20233.68003.69003.40003.43003.43001,718,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...