Ballard Power Systems Inc. (BLDP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 02, 2022 | 6.08 | 6.33 | 6.00 | 6.30 | 6.30 | 2,242,296 |
| Dec 01, 2022 | 6.10 | 6.20 | 5.88 | 6.19 | 6.19 | 3,407,600 |
| Nov 30, 2022 | 5.70 | 6.11 | 5.70 | 6.10 | 6.10 | 3,503,200 |
| Nov 29, 2022 | 5.64 | 5.79 | 5.58 | 5.63 | 5.63 | 3,135,600 |
| Nov 28, 2022 | 6.05 | 6.11 | 5.61 | 5.65 | 5.65 | 3,131,800 |
| Nov 25, 2022 | 6.08 | 6.11 | 5.94 | 6.10 | 6.10 | 948,000 |
| Nov 23, 2022 | 5.95 | 6.12 | 5.81 | 6.09 | 6.09 | 2,471,000 |
| Nov 22, 2022 | 5.89 | 5.93 | 5.73 | 5.92 | 5.92 | 2,197,300 |
| Nov 21, 2022 | 6.15 | 6.15 | 5.83 | 5.89 | 5.89 | 2,704,500 |
| Nov 18, 2022 | 6.34 | 6.36 | 6.09 | 6.25 | 6.25 | 4,674,400 |
| Nov 17, 2022 | 6.09 | 6.22 | 5.89 | 6.20 | 6.20 | 3,271,200 |
| Nov 16, 2022 | 6.35 | 6.40 | 6.18 | 6.28 | 6.28 | 2,730,900 |
| Nov 15, 2022 | 6.48 | 6.61 | 6.36 | 6.43 | 6.43 | 2,890,300 |
| Nov 14, 2022 | 6.27 | 6.37 | 5.99 | 6.28 | 6.28 | 4,092,900 |
| Nov 11, 2022 | 6.02 | 6.36 | 5.85 | 6.31 | 6.31 | 4,667,000 |
| Nov 10, 2022 | 5.48 | 6.06 | 5.45 | 5.99 | 5.99 | 6,365,100 |
| Nov 09, 2022 | 5.29 | 5.55 | 5.13 | 5.14 | 5.14 | 5,839,900 |
| Nov 08, 2022 | 5.32 | 5.66 | 5.23 | 5.34 | 5.34 | 8,202,100 |
| Nov 07, 2022 | 5.44 | 5.58 | 5.12 | 5.43 | 5.43 | 4,389,600 |
| Nov 04, 2022 | 5.49 | 5.52 | 5.20 | 5.37 | 5.37 | 4,697,000 |
| Nov 03, 2022 | 5.20 | 5.42 | 5.13 | 5.30 | 5.30 | 4,338,500 |
| Nov 02, 2022 | 5.55 | 5.64 | 5.27 | 5.28 | 5.28 | 3,480,900 |
| Nov 01, 2022 | 5.84 | 5.93 | 5.55 | 5.57 | 5.57 | 2,862,700 |
| Oct 31, 2022 | 5.59 | 5.70 | 5.44 | 5.67 | 5.67 | 3,159,400 |
| Oct 28, 2022 | 5.63 | 5.63 | 5.39 | 5.60 | 5.60 | 3,551,700 |
| Oct 27, 2022 | 5.77 | 5.85 | 5.60 | 5.61 | 5.61 | 3,078,400 |
| Oct 26, 2022 | 5.77 | 5.96 | 5.67 | 5.67 | 5.67 | 4,374,400 |
| Oct 25, 2022 | 5.44 | 5.74 | 5.42 | 5.73 | 5.73 | 4,771,900 |
| Oct 24, 2022 | 5.73 | 5.73 | 5.27 | 5.43 | 5.43 | 3,068,800 |
| Oct 21, 2022 | 5.45 | 5.75 | 5.40 | 5.69 | 5.69 | 3,004,800 |
| Oct 20, 2022 | 5.39 | 5.69 | 5.37 | 5.51 | 5.51 | 3,603,000 |
| Oct 19, 2022 | 5.61 | 5.61 | 5.36 | 5.39 | 5.39 | 3,936,700 |
| Oct 18, 2022 | 5.88 | 6.03 | 5.66 | 5.71 | 5.71 | 3,096,200 |
| Oct 17, 2022 | 5.69 | 5.81 | 5.60 | 5.66 | 5.66 | 2,488,400 |
| Oct 14, 2022 | 5.69 | 5.87 | 5.45 | 5.49 | 5.49 | 3,938,600 |
| Oct 13, 2022 | 5.41 | 5.69 | 5.26 | 5.65 | 5.65 | 6,019,500 |
| Oct 12, 2022 | 6.00 | 6.00 | 5.57 | 5.61 | 5.61 | 4,262,400 |
| Oct 11, 2022 | 5.87 | 6.12 | 5.78 | 5.99 | 5.99 | 2,362,500 |
| Oct 10, 2022 | 6.11 | 6.11 | 5.86 | 5.95 | 5.95 | 1,715,300 |
| Oct 07, 2022 | 6.16 | 6.19 | 5.97 | 6.08 | 6.08 | 2,923,700 |
| Oct 06, 2022 | 6.44 | 6.69 | 6.19 | 6.30 | 6.30 | 3,145,600 |
| Oct 05, 2022 | 6.71 | 6.71 | 6.35 | 6.47 | 6.47 | 2,723,800 |
| Oct 04, 2022 | 6.60 | 6.93 | 6.55 | 6.89 | 6.89 | 3,290,300 |
| Oct 03, 2022 | 6.15 | 6.35 | 6.05 | 6.32 | 6.32 | 2,348,900 |
| Sept 30, 2022 | 6.17 | 6.35 | 6.02 | 6.12 | 6.12 | 1,952,300 |
| Sept 29, 2022 | 6.70 | 6.75 | 6.05 | 6.14 | 6.14 | 2,783,600 |
| Sept 28, 2022 | 6.66 | 6.85 | 6.58 | 6.84 | 6.84 | 2,330,700 |
| Sept 27, 2022 | 6.73 | 6.79 | 6.52 | 6.64 | 6.64 | 3,459,000 |
| Sept 26, 2022 | 6.40 | 6.79 | 6.40 | 6.53 | 6.53 | 4,904,800 |
| Sept 23, 2022 | 6.41 | 6.47 | 6.29 | 6.43 | 6.43 | 3,175,000 |
| Sept 22, 2022 | 6.89 | 6.95 | 6.49 | 6.58 | 6.58 | 2,839,900 |
| Sept 21, 2022 | 6.87 | 7.21 | 6.80 | 6.96 | 6.96 | 3,065,600 |
| Sept 20, 2022 | 7.18 | 7.24 | 6.78 | 6.81 | 6.81 | 2,899,700 |
| Sept 19, 2022 | 7.16 | 7.34 | 7.13 | 7.31 | 7.31 | 2,129,200 |
| Sept 16, 2022 | 7.30 | 7.39 | 7.05 | 7.28 | 7.28 | 3,134,700 |
| Sept 15, 2022 | 7.55 | 7.69 | 7.38 | 7.42 | 7.42 | 3,153,300 |
| Sept 14, 2022 | 7.62 | 7.64 | 7.36 | 7.61 | 7.61 | 2,648,400 |
| Sept 13, 2022 | 7.65 | 7.78 | 7.49 | 7.59 | 7.59 | 2,478,700 |
| Sept 12, 2022 | 8.13 | 8.14 | 7.78 | 8.02 | 8.02 | 2,977,400 |
| Sept 09, 2022 | 7.81 | 8.12 | 7.76 | 8.08 | 8.08 | 2,777,100 |
| Sept 08, 2022 | 7.29 | 7.69 | 7.25 | 7.68 | 7.68 | 2,497,600 |
| Sept 07, 2022 | 7.15 | 7.50 | 7.12 | 7.45 | 7.45 | 2,576,800 |
| Sept 06, 2022 | 7.32 | 7.33 | 7.06 | 7.19 | 7.19 | 2,739,800 |
| Sept 02, 2022 | 7.57 | 7.60 | 7.17 | 7.26 | 7.26 | 2,360,000 |
| Sept 01, 2022 | 7.62 | 7.62 | 7.21 | 7.41 | 7.41 | 2,907,700 |
| Aug 31, 2022 | 7.82 | 7.99 | 7.67 | 7.80 | 7.80 | 2,387,600 |
| Aug 30, 2022 | 8.05 | 8.20 | 7.56 | 7.74 | 7.74 | 2,812,000 |
| Aug 29, 2022 | 7.86 | 8.21 | 7.80 | 7.86 | 7.86 | 2,321,800 |
| Aug 26, 2022 | 8.48 | 8.54 | 7.96 | 7.99 | 7.99 | 2,731,700 |
| Aug 25, 2022 | 8.51 | 8.59 | 8.21 | 8.42 | 8.42 | 3,966,000 |
| Aug 24, 2022 | 7.47 | 8.04 | 7.43 | 8.03 | 8.03 | 3,267,500 |
| Aug 23, 2022 | 7.44 | 7.56 | 7.30 | 7.38 | 7.38 | 2,895,100 |
| Aug 22, 2022 | 7.26 | 7.36 | 7.12 | 7.28 | 7.28 | 3,352,200 |
| Aug 19, 2022 | 7.89 | 7.91 | 7.40 | 7.53 | 7.53 | 4,093,400 |
| Aug 18, 2022 | 8.32 | 8.43 | 8.09 | 8.20 | 8.20 | 3,092,100 |
| Aug 17, 2022 | 8.41 | 8.45 | 8.20 | 8.33 | 8.33 | 3,039,100 |
| Aug 16, 2022 | 8.68 | 8.69 | 8.31 | 8.54 | 8.54 | 3,690,200 |
| Aug 15, 2022 | 8.92 | 9.23 | 8.58 | 8.77 | 8.77 | 5,824,800 |
| Aug 12, 2022 | 8.78 | 9.01 | 8.68 | 8.97 | 8.97 | 4,116,800 |
| Aug 11, 2022 | 9.03 | 9.25 | 8.62 | 8.65 | 8.65 | 6,508,300 |
| Aug 10, 2022 | 8.48 | 8.98 | 7.96 | 8.91 | 8.91 | 8,480,600 |
| Aug 09, 2022 | 8.62 | 8.85 | 8.39 | 8.41 | 8.41 | 5,628,700 |
| Aug 08, 2022 | 9.10 | 9.28 | 8.70 | 8.88 | 8.88 | 6,345,200 |
| Aug 05, 2022 | 8.81 | 8.98 | 8.59 | 8.77 | 8.77 | 4,763,200 |
| Aug 04, 2022 | 8.39 | 8.76 | 8.39 | 8.73 | 8.73 | 4,804,000 |
| Aug 03, 2022 | 8.26 | 8.34 | 8.06 | 8.28 | 8.28 | 3,711,500 |
| Aug 02, 2022 | 7.75 | 8.33 | 7.57 | 8.20 | 8.20 | 5,332,400 |
| Aug 01, 2022 | 8.03 | 8.03 | 7.69 | 7.82 | 7.82 | 3,610,800 |
| Jul 29, 2022 | 7.95 | 8.21 | 7.88 | 8.03 | 8.03 | 5,434,800 |
| Jul 28, 2022 | 7.73 | 8.41 | 7.59 | 8.01 | 8.01 | 11,095,900 |
| Jul 27, 2022 | 6.74 | 7.12 | 6.68 | 7.08 | 7.08 | 3,497,600 |
| Jul 26, 2022 | 6.80 | 6.81 | 6.55 | 6.60 | 6.60 | 2,930,800 |
| Jul 25, 2022 | 7.02 | 7.02 | 6.69 | 6.95 | 6.95 | 3,137,800 |
| Jul 22, 2022 | 7.33 | 7.53 | 6.95 | 6.98 | 6.98 | 3,921,400 |
| Jul 21, 2022 | 7.25 | 7.43 | 7.13 | 7.30 | 7.30 | 3,259,300 |
| Jul 20, 2022 | 7.19 | 7.44 | 7.16 | 7.31 | 7.31 | 3,689,200 |
| Jul 19, 2022 | 6.99 | 7.18 | 6.80 | 7.14 | 7.14 | 3,907,600 |
| Jul 18, 2022 | 6.52 | 7.03 | 6.46 | 6.89 | 6.89 | 5,166,600 |
| Jul 15, 2022 | 6.63 | 6.70 | 6.03 | 6.32 | 6.32 | 4,580,000 |
| Jul 14, 2022 | 6.67 | 6.83 | 6.58 | 6.70 | 6.70 | 3,642,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
