Canada markets close in 26 minutes

Ballard Power Systems Inc. (BLDP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.6350-0.0550 (-1.49%)
As of 03:33PM EDT. Market open.
Time Period:
Sept 22, 2022 - Sept 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 20233.70003.71503.59143.63503.63501,927,890
Sept 21, 20233.90003.90003.68003.69003.69002,595,700
Sept 20, 20234.00004.09003.94003.96003.96002,010,200
Sept 19, 20233.98004.04003.91003.98003.98001,948,300
Sept 18, 20234.23004.23003.98003.99003.99001,230,200
Sept 15, 20234.30004.34004.20004.21004.21001,393,600
Sept 14, 20234.03004.34004.02004.31004.31004,085,600
Sept 13, 20234.05004.05003.95004.00004.00001,912,900
Sept 12, 20233.98004.13003.98004.04004.04001,558,100
Sept 11, 20234.04004.11003.92004.06004.06001,422,500
Sept 08, 20234.07004.11003.97004.03004.03001,821,500
Sept 07, 20234.10004.12003.95004.11004.11002,165,200
Sept 06, 20234.19004.25004.10004.13004.13001,077,000
Sept 05, 20234.18004.27004.13004.27004.27001,948,100
Sept 01, 20234.24004.33004.20004.23004.23001,314,400
Aug 31, 20234.24004.31004.16004.20004.20001,531,900
Aug 30, 20234.26004.31004.22004.26004.26001,413,600
Aug 29, 20234.17004.33004.14004.32004.32002,117,100
Aug 28, 20234.13004.26004.13004.17004.17001,735,900
Aug 25, 20233.96004.12003.95004.10004.10001,587,300
Aug 24, 20234.07004.08003.90003.94003.94002,603,800
Aug 23, 20234.07004.15004.05004.06004.06001,702,000
Aug 22, 20234.14004.18004.02004.08004.08001,726,400
Aug 21, 20234.21004.26004.12004.14004.14002,012,500
Aug 18, 20234.13004.19004.09004.19004.19002,534,700
Aug 17, 20234.33004.35004.17004.20004.20001,598,100
Aug 16, 20234.38004.48004.29004.31004.31002,183,200
Aug 15, 20234.61004.63004.40004.40004.40001,827,300
Aug 14, 20234.57004.70004.49004.68004.68002,037,200
Aug 11, 20234.56004.65004.52004.62004.62001,800,400
Aug 10, 20234.72004.96004.59004.60004.60004,372,100
Aug 09, 20234.74005.11004.71004.80004.80004,162,300
Aug 08, 20234.71004.72004.54004.70004.70003,465,500
Aug 07, 20234.80004.84004.47004.67004.67003,120,000
Aug 04, 20234.89004.92004.74004.83004.83003,775,600
Aug 03, 20234.69004.97004.61004.80004.80007,511,800
Aug 02, 20234.59004.64004.38004.46004.46002,658,000
Aug 01, 20234.69004.81004.60004.75004.75002,780,000
Jul 31, 20234.65004.73004.58004.72004.72004,323,000
Jul 28, 20234.53004.64004.49004.64004.64001,907,200
Jul 27, 20234.68004.69004.43004.45004.45002,911,700
Jul 26, 20234.45004.66004.45004.56004.56001,593,700
Jul 25, 20234.60004.66004.49004.52004.52002,130,300
Jul 24, 20234.62004.72004.57004.61004.61002,402,800
Jul 21, 20234.70004.71004.53004.62004.62002,685,700
Jul 20, 20234.71004.72004.60004.65004.65002,077,300
Jul 19, 20234.71004.80004.67004.75004.75002,964,900
Jul 18, 20234.74004.84004.64004.66004.66002,942,100
Jul 17, 20234.53004.71004.45004.70004.70003,517,600
Jul 14, 20234.72004.75004.53004.53004.53003,180,600
Jul 13, 20234.53004.69004.47004.67004.67004,466,400
Jul 12, 20234.66004.72004.45004.45004.45003,689,800
Jul 11, 20234.28004.61004.22004.57004.57006,255,700
Jul 10, 20234.10004.24004.07004.24004.24003,885,900
Jul 07, 20234.07004.17004.07004.08004.08002,519,100
Jul 06, 20234.21004.22004.05004.05004.05004,611,800
Jul 05, 20234.34004.36004.24004.28004.28003,310,900
Jul 03, 20234.38004.56004.33004.36004.36001,405,800
Jun 30, 20234.42004.44004.33004.36004.36002,821,000
Jun 29, 20234.33004.57004.33004.40004.40002,583,500
Jun 28, 20234.20004.38004.18004.33004.33002,860,200
Jun 27, 20234.20004.23004.10004.23004.23003,169,400
Jun 26, 20234.26004.41004.25004.26004.26001,764,400
Jun 23, 20234.25004.32004.23004.30004.30002,638,600
Jun 22, 20234.37004.44004.26004.38004.38002,516,700
Jun 21, 20234.48004.50004.39004.43004.43002,259,300
Jun 20, 20234.54004.60004.43004.53004.53003,593,100
Jun 16, 20234.68004.75004.45004.58004.58005,934,700
Jun 15, 20234.70004.72004.46004.63004.63005,396,400
Jun 14, 20235.51005.51004.64004.68004.68009,269,200
Jun 13, 20235.14005.68005.14005.34005.340013,983,900
Jun 12, 20234.40004.94004.31004.94004.94007,684,900
Jun 09, 20234.40004.40004.27004.31004.31002,259,600
Jun 08, 20234.43004.53004.33004.38004.38002,161,300
Jun 07, 20234.42004.53004.38004.42004.42002,165,000
Jun 06, 20234.22004.42004.15004.36004.36004,654,700
Jun 05, 20234.31004.37004.23004.25004.25002,078,200
Jun 02, 20234.39004.41004.25004.31004.31003,028,300
Jun 01, 20234.15004.34004.06004.30004.30002,795,000
May 31, 20234.26004.26003.98004.18004.18004,095,100
May 30, 20234.37004.48004.22004.28004.28003,349,000
May 26, 20234.34004.38004.26004.30004.30001,725,900
May 25, 20234.37004.42004.27004.34004.34002,085,400
May 24, 20234.48004.49004.33004.40004.40001,943,700
May 23, 20234.57004.67004.49004.57004.57003,694,500
May 22, 20234.35004.81004.34004.72004.72003,866,500
May 19, 20234.54004.61004.33004.36004.36005,008,700
May 18, 20234.51004.58004.42004.53004.53002,772,300
May 17, 20234.35004.55004.31004.55004.55002,110,800
May 16, 20234.45004.47004.27004.33004.33005,055,200
May 15, 20234.34004.53004.26004.52004.52003,068,800
May 12, 20234.43004.60004.33004.36004.36002,501,400
May 11, 20234.27004.47004.22004.40004.40003,596,500
May 10, 20234.28004.32004.13004.25004.25002,876,900
May 09, 20234.49004.55004.38004.41004.41003,984,400
May 08, 20234.79004.80004.47004.59004.59003,215,800
May 05, 20234.36004.64004.36004.64004.64002,904,100
May 04, 20234.27004.39004.25004.32004.32002,484,000
May 03, 20234.20004.40004.17004.27004.27002,886,900
May 02, 20234.25004.25004.07004.22004.22003,175,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...