Canada markets closed

Ballard Power Systems Inc. (BLDP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.93-0.56 (-3.20%)
At close: 4:00PM EDT
16.93 0.00 (0.00%)
After hours: 04:27PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 202117.2017.5416.6616.9316.933,601,730
Jun. 17, 202116.8717.6616.7617.4917.492,643,500
Jun. 16, 202117.0317.5516.9017.2017.203,101,300
Jun. 15, 202117.9018.0317.0217.1117.112,890,700
Jun. 14, 202118.2818.4517.8117.8317.832,600,700
Jun. 11, 202118.0018.4017.8018.2218.222,295,400
Jun. 10, 202117.8318.1617.6517.9217.922,927,400
Jun. 09, 202118.6618.9818.0118.1118.114,775,300
Jun. 08, 202118.5318.8717.8518.4218.425,861,400
Jun. 07, 202117.0718.1416.6518.1018.105,981,100
Jun. 04, 202116.9017.5216.8917.0017.003,120,000
Jun. 03, 202117.2017.5416.7516.8416.843,661,800
Jun. 02, 202117.3217.3716.8017.2117.214,028,600
Jun. 01, 202117.5517.7017.0317.3617.363,979,900
May 28, 202117.7617.9517.2617.3217.325,137,600
May 27, 202117.0117.2216.3917.1217.124,475,300
May 26, 202116.1917.0116.0516.7916.793,740,800
May 25, 202116.4616.6516.0216.1316.133,468,000
May 24, 202116.4016.5915.8316.2516.253,597,800
May 21, 202116.1016.8815.5416.3916.397,745,000
May 20, 202115.6615.7815.3215.6615.664,384,400
May 19, 202114.8615.6414.5415.3815.386,915,200
May 18, 202114.4215.5314.0315.1215.127,096,900
May 17, 202114.6214.6213.9314.2914.295,396,700
May 14, 202114.2214.7213.7514.6414.646,022,800
May 13, 202114.4914.9213.5613.8313.835,513,200
May 12, 202114.3714.8614.1514.3914.394,471,000
May 11, 202112.8315.1812.8014.7014.7011,280,700
May 10, 202115.0915.2214.3114.3814.386,513,100
May 07, 202115.4316.1715.2715.4015.407,090,400
May 06, 202114.6715.5014.5215.1515.1510,651,600
May 05, 202116.4616.4915.2715.5915.599,592,300
May 04, 202117.0717.1115.9216.2616.2616,512,100
May 03, 202122.0122.1920.1520.2620.266,133,600
Apr. 30, 202121.5922.5921.5821.8721.873,227,700
Apr. 29, 202123.0023.0021.7022.1322.133,731,800
Apr. 28, 202122.5523.1322.2022.7122.713,382,900
Apr. 27, 202122.5422.7221.9422.5222.523,611,100
Apr. 26, 202122.5522.5521.0222.3922.394,826,700
Apr. 23, 202120.5421.9620.1021.9121.915,497,800
Apr. 22, 202121.1421.4220.1720.3320.334,960,900
Apr. 21, 202118.6620.1118.2520.0720.077,305,200
Apr. 20, 202119.9220.4319.1319.3219.325,516,900
Apr. 19, 202121.2821.5520.0320.2620.265,406,600
Apr. 16, 202120.7521.7820.7521.4221.425,427,900
Apr. 15, 202122.5022.5020.0020.6320.636,557,300
Apr. 14, 202122.2122.9922.0222.1322.133,518,800
Apr. 13, 202122.4122.4521.5122.1022.106,575,100
Apr. 12, 202123.2623.2622.1222.3222.323,557,500
Apr. 09, 202124.1524.1723.2123.3023.302,518,100
Apr. 08, 202123.4324.8423.4124.0724.073,656,200
Apr. 07, 202124.3124.6223.1323.2623.264,485,800
Apr. 06, 202124.8225.4224.4124.4424.443,712,500
Apr. 05, 202124.7025.5924.6024.7724.775,352,900
Apr. 01, 202125.0025.4023.9924.1524.154,976,200
Mar. 31, 202123.7624.6323.3624.3424.344,922,900
Mar. 30, 202121.2422.9820.9622.7922.795,778,900
Mar. 29, 202122.8922.8921.0621.2621.264,355,400
Mar. 26, 202122.9923.1821.8622.7522.752,917,300
Mar. 25, 202121.1022.6020.8522.5422.545,276,900
Mar. 24, 202123.7524.0422.0522.0922.095,637,300
Mar. 23, 202124.8525.4523.4723.6023.604,629,800
Mar. 22, 202125.2725.9624.7525.4525.453,491,700
Mar. 19, 202123.9325.0323.0624.9124.915,006,000
Mar. 18, 202125.3525.7924.4024.5124.514,242,300
Mar. 17, 202124.6626.0924.4425.8225.825,145,200
Mar. 16, 202126.3927.3825.5225.7925.794,779,100
Mar. 15, 202126.3126.9525.4826.7126.714,785,100
Mar. 12, 202124.8026.3823.9226.3626.369,988,600
Mar. 11, 202124.4026.2823.3126.1326.1311,522,000
Mar. 10, 202126.1426.4923.0223.4923.4911,356,900
Mar. 09, 202123.1023.7822.3623.4923.499,337,600
Mar. 08, 202122.0523.1321.1121.1521.157,544,400
Mar. 05, 202123.9224.1420.2522.3822.3812,201,700
Mar. 04, 202124.5225.8122.7723.5823.5810,459,000
Mar. 03, 202127.8028.8125.5625.5725.577,888,800
Mar. 02, 202129.7130.0628.0628.2128.214,254,500
Mar. 01, 202129.2729.8228.6029.7929.795,336,000
Feb. 26, 202127.4028.9127.2527.8227.827,048,200
Feb. 25, 202129.6030.2327.1127.2727.276,519,500
Feb. 24, 202130.4330.5828.7430.1330.134,562,200
Feb. 23, 202127.6230.1125.5229.7529.759,957,200
Feb. 22, 202131.1531.9930.1530.3030.305,738,900
Feb. 19, 202131.2833.4330.3432.2032.207,352,200
Feb. 18, 202130.0031.5029.5130.1630.169,108,300
Feb. 17, 202132.3033.2331.3132.1032.108,859,500
Feb. 16, 202136.4936.8433.3633.7533.757,894,600
Feb. 12, 202136.3836.5035.3335.9935.994,234,200
Feb. 11, 202137.1037.2735.6036.6836.686,221,400
Feb. 10, 202139.8041.5235.4035.4735.4718,088,900
Feb. 09, 202141.0142.2840.6540.9040.904,245,200
Feb. 08, 202139.4941.1638.8840.9940.994,294,100
Feb. 05, 202139.3439.3637.3938.6838.683,133,300
Feb. 04, 202137.0039.1236.9938.1538.155,533,200
Feb. 03, 202136.4937.3036.0137.0737.073,165,300
Feb. 02, 202135.8836.5634.9936.5136.514,237,900
Feb. 01, 202135.3435.9933.7235.5335.533,655,000
Jan. 29, 202133.6535.5633.5734.1734.175,248,000
Jan. 28, 202134.3734.8333.0034.0034.005,060,400
Jan. 27, 202134.8036.2432.8534.3734.377,355,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...