Canada markets closed

Ballard Power Systems Inc. (BLDP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
6.30+0.11 (+1.78%)
At close: 04:00PM EST
6.34 +0.04 (+0.63%)
After hours: 06:08PM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20226.086.336.006.306.302,242,296
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, 20226.026.365.856.316.314,667,000
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
Nov 04, 20225.495.525.205.375.374,697,000
Nov 03, 20225.205.425.135.305.304,338,500
Nov 02, 20225.555.645.275.285.283,480,900
Nov 01, 20225.845.935.555.575.572,862,700
Oct 31, 20225.595.705.445.675.673,159,400
Oct 28, 20225.635.635.395.605.603,551,700
Oct 27, 20225.775.855.605.615.613,078,400
Oct 26, 20225.775.965.675.675.674,374,400
Oct 25, 20225.445.745.425.735.734,771,900
Oct 24, 20225.735.735.275.435.433,068,800
Oct 21, 20225.455.755.405.695.693,004,800
Oct 20, 20225.395.695.375.515.513,603,000
Oct 19, 20225.615.615.365.395.393,936,700
Oct 18, 20225.886.035.665.715.713,096,200
Oct 17, 20225.695.815.605.665.662,488,400
Oct 14, 20225.695.875.455.495.493,938,600
Oct 13, 20225.415.695.265.655.656,019,500
Oct 12, 20226.006.005.575.615.614,262,400
Oct 11, 20225.876.125.785.995.992,362,500
Oct 10, 20226.116.115.865.955.951,715,300
Oct 07, 20226.166.195.976.086.082,923,700
Oct 06, 20226.446.696.196.306.303,145,600
Oct 05, 20226.716.716.356.476.472,723,800
Oct 04, 20226.606.936.556.896.893,290,300
Oct 03, 20226.156.356.056.326.322,348,900
Sept 30, 20226.176.356.026.126.121,952,300
Sept 29, 20226.706.756.056.146.142,783,600
Sept 28, 20226.666.856.586.846.842,330,700
Sept 27, 20226.736.796.526.646.643,459,000
Sept 26, 20226.406.796.406.536.534,904,800
Sept 23, 20226.416.476.296.436.433,175,000
Sept 22, 20226.896.956.496.586.582,839,900
Sept 21, 20226.877.216.806.966.963,065,600
Sept 20, 20227.187.246.786.816.812,899,700
Sept 19, 20227.167.347.137.317.312,129,200
Sept 16, 20227.307.397.057.287.283,134,700
Sept 15, 20227.557.697.387.427.423,153,300
Sept 14, 20227.627.647.367.617.612,648,400
Sept 13, 20227.657.787.497.597.592,478,700
Sept 12, 20228.138.147.788.028.022,977,400
Sept 09, 20227.818.127.768.088.082,777,100
Sept 08, 20227.297.697.257.687.682,497,600
Sept 07, 20227.157.507.127.457.452,576,800
Sept 06, 20227.327.337.067.197.192,739,800
Sept 02, 20227.577.607.177.267.262,360,000
Sept 01, 20227.627.627.217.417.412,907,700
Aug 31, 20227.827.997.677.807.802,387,600
Aug 30, 20228.058.207.567.747.742,812,000
Aug 29, 20227.868.217.807.867.862,321,800
Aug 26, 20228.488.547.967.997.992,731,700
Aug 25, 20228.518.598.218.428.423,966,000
Aug 24, 20227.478.047.438.038.033,267,500
Aug 23, 20227.447.567.307.387.382,895,100
Aug 22, 20227.267.367.127.287.283,352,200
Aug 19, 20227.897.917.407.537.534,093,400
Aug 18, 20228.328.438.098.208.203,092,100
Aug 17, 20228.418.458.208.338.333,039,100
Aug 16, 20228.688.698.318.548.543,690,200
Aug 15, 20228.929.238.588.778.775,824,800
Aug 12, 20228.789.018.688.978.974,116,800
Aug 11, 20229.039.258.628.658.656,508,300
Aug 10, 20228.488.987.968.918.918,480,600
Aug 09, 20228.628.858.398.418.415,628,700
Aug 08, 20229.109.288.708.888.886,345,200
Aug 05, 20228.818.988.598.778.774,763,200
Aug 04, 20228.398.768.398.738.734,804,000
Aug 03, 20228.268.348.068.288.283,711,500
Aug 02, 20227.758.337.578.208.205,332,400
Aug 01, 20228.038.037.697.827.823,610,800
Jul 29, 20227.958.217.888.038.035,434,800
Jul 28, 20227.738.417.598.018.0111,095,900
Jul 27, 20226.747.126.687.087.083,497,600
Jul 26, 20226.806.816.556.606.602,930,800
Jul 25, 20227.027.026.696.956.953,137,800
Jul 22, 20227.337.536.956.986.983,921,400
Jul 21, 20227.257.437.137.307.303,259,300
Jul 20, 20227.197.447.167.317.313,689,200
Jul 19, 20226.997.186.807.147.143,907,600
Jul 18, 20226.527.036.466.896.895,166,600
Jul 15, 20226.636.706.036.326.324,580,000
Jul 14, 20226.676.836.586.706.703,642,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...