Canada Markets closed

Ballard Power Systems Inc. (BLDP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
8.65-0.26 (-2.92%)
At close: 04:00PM EDT
8.68 +0.03 (+0.35%)
After hours: 07:51PM EDT
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20229.039.258.628.658.656,508,276
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, 20228.818.988.598.778.774,761,700
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, 20227.958.217.888.038.035,434,500
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
Jul 13, 20226.597.076.406.896.893,305,300
Jul 12, 20226.756.966.556.766.763,699,200
Jul 11, 20227.187.246.716.816.814,074,100
Jul 08, 20227.147.497.047.317.313,743,800
Jul 07, 20226.607.316.567.237.235,524,900
Jul 06, 20226.436.706.376.586.584,778,600
Jul 05, 20226.156.455.946.436.434,071,100
Jul 01, 20226.376.646.326.416.412,706,700
Jun 30, 20226.176.446.026.306.303,073,300
Jun 29, 20226.356.476.176.306.304,093,400
Jun 28, 20226.766.906.416.436.432,984,100
Jun 27, 20226.906.996.626.746.742,547,000
Jun 24, 20226.876.966.726.866.863,918,400
Jun 23, 20226.526.796.426.766.763,888,000
Jun 22, 20226.226.716.226.476.473,302,100
Jun 21, 20226.406.686.286.486.483,939,300
Jun 17, 20225.946.335.916.206.204,997,400
Jun 16, 20226.006.165.805.845.843,681,900
Jun 15, 20225.926.355.836.256.255,805,100
Jun 14, 20226.096.095.755.835.832,984,900
Jun 13, 20226.366.435.895.975.974,633,400
Jun 10, 20226.877.006.696.776.773,211,600
Jun 09, 20227.237.357.007.007.003,247,200
Jun 08, 20227.447.707.337.457.453,187,600
Jun 07, 20227.367.597.317.577.573,037,600
Jun 06, 20227.577.877.317.567.565,228,000
Jun 03, 20227.457.607.207.307.302,718,000
Jun 02, 20227.117.677.067.567.563,797,900
Jun 01, 20227.327.507.037.107.103,311,600
May 31, 20227.757.917.227.277.277,295,200
May 27, 20227.417.847.397.847.843,911,400
May 26, 20226.847.416.787.357.354,505,300
May 25, 20226.586.926.526.876.872,378,300
May 24, 20227.057.106.536.606.604,169,900
May 23, 20227.297.306.857.267.263,305,500
May 20, 20227.547.546.807.247.247,230,300
May 19, 20226.907.536.907.417.415,483,900
May 18, 20226.957.396.856.916.914,215,000
May 17, 20226.857.066.626.996.996,261,400
May 16, 20226.887.006.596.596.595,403,400
May 13, 20226.597.036.516.876.876,131,100
May 12, 20225.886.635.806.276.278,660,700
May 11, 20226.676.736.036.046.047,952,000
May 10, 20227.267.276.436.666.664,833,500
May 09, 20227.527.556.856.926.926,702,200
May 06, 20228.268.267.597.837.835,257,600
May 05, 20228.999.008.238.358.353,033,300
May 04, 20228.749.188.569.179.176,191,400
May 03, 20228.448.858.388.648.642,697,700
May 02, 20228.258.518.108.508.503,518,600
Apr 29, 20228.338.808.278.308.303,112,900
Apr 28, 20228.408.547.898.438.434,594,500
Apr 27, 20228.628.898.288.318.313,475,900
Apr 26, 20229.009.028.578.598.593,987,200
Apr 25, 20228.759.158.619.089.084,749,000
Apr 22, 20229.259.418.768.848.846,114,900
Apr 21, 202210.1210.249.109.209.203,834,300
Apr 20, 202210.4710.489.969.969.963,046,100
Apr 19, 202210.0510.549.8810.3710.373,007,700
Apr 18, 202210.1210.139.789.909.902,201,400
Apr 14, 202210.5210.5710.1410.1510.152,168,000
Apr 13, 202210.3510.6110.2810.5010.502,261,800
Apr 12, 202210.8011.0810.3210.3810.383,460,800
Apr 11, 202210.5010.9410.3910.7710.772,995,000
Apr 08, 202211.0311.1610.6610.6810.682,056,300
Apr 07, 202211.1511.3510.7911.1011.103,017,400
Apr 06, 202211.7211.8610.9311.1611.164,088,200
Apr 05, 202212.5012.5211.8711.9411.944,115,900
Apr 04, 202211.5912.5711.5912.4012.404,349,400
Apr 01, 202211.9211.9711.4011.5611.562,561,400
Mar 31, 202211.8512.1311.6411.6411.642,659,400
Mar 30, 202212.1612.4211.7811.8711.873,418,300
Mar 29, 202211.7412.3411.6712.2712.273,611,000
Mar 28, 202211.7912.1011.3411.6211.623,631,100
Mar 25, 202212.3012.3011.5211.7911.799,096,800
Mar 24, 202212.1512.2811.7512.2712.275,009,900
Mar 23, 202211.9912.5011.7012.1412.146,976,300
Mar 22, 202211.4812.0911.3511.8111.814,115,300
Mar 21, 202211.7811.9011.1811.4611.463,881,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...