Ballard Power Systems Inc. (BLDP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 11, 2022 | 9.03 | 9.25 | 8.62 | 8.65 | 8.65 | 6,508,276 |
| 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 | 4,761,700 |
| 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 | 5,434,500 |
| 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 |
| Jul 13, 2022 | 6.59 | 7.07 | 6.40 | 6.89 | 6.89 | 3,305,300 |
| Jul 12, 2022 | 6.75 | 6.96 | 6.55 | 6.76 | 6.76 | 3,699,200 |
| Jul 11, 2022 | 7.18 | 7.24 | 6.71 | 6.81 | 6.81 | 4,074,100 |
| Jul 08, 2022 | 7.14 | 7.49 | 7.04 | 7.31 | 7.31 | 3,743,800 |
| Jul 07, 2022 | 6.60 | 7.31 | 6.56 | 7.23 | 7.23 | 5,524,900 |
| Jul 06, 2022 | 6.43 | 6.70 | 6.37 | 6.58 | 6.58 | 4,778,600 |
| Jul 05, 2022 | 6.15 | 6.45 | 5.94 | 6.43 | 6.43 | 4,071,100 |
| Jul 01, 2022 | 6.37 | 6.64 | 6.32 | 6.41 | 6.41 | 2,706,700 |
| Jun 30, 2022 | 6.17 | 6.44 | 6.02 | 6.30 | 6.30 | 3,073,300 |
| Jun 29, 2022 | 6.35 | 6.47 | 6.17 | 6.30 | 6.30 | 4,093,400 |
| Jun 28, 2022 | 6.76 | 6.90 | 6.41 | 6.43 | 6.43 | 2,984,100 |
| Jun 27, 2022 | 6.90 | 6.99 | 6.62 | 6.74 | 6.74 | 2,547,000 |
| Jun 24, 2022 | 6.87 | 6.96 | 6.72 | 6.86 | 6.86 | 3,918,400 |
| Jun 23, 2022 | 6.52 | 6.79 | 6.42 | 6.76 | 6.76 | 3,888,000 |
| Jun 22, 2022 | 6.22 | 6.71 | 6.22 | 6.47 | 6.47 | 3,302,100 |
| Jun 21, 2022 | 6.40 | 6.68 | 6.28 | 6.48 | 6.48 | 3,939,300 |
| Jun 17, 2022 | 5.94 | 6.33 | 5.91 | 6.20 | 6.20 | 4,997,400 |
| Jun 16, 2022 | 6.00 | 6.16 | 5.80 | 5.84 | 5.84 | 3,681,900 |
| Jun 15, 2022 | 5.92 | 6.35 | 5.83 | 6.25 | 6.25 | 5,805,100 |
| Jun 14, 2022 | 6.09 | 6.09 | 5.75 | 5.83 | 5.83 | 2,984,900 |
| Jun 13, 2022 | 6.36 | 6.43 | 5.89 | 5.97 | 5.97 | 4,633,400 |
| Jun 10, 2022 | 6.87 | 7.00 | 6.69 | 6.77 | 6.77 | 3,211,600 |
| Jun 09, 2022 | 7.23 | 7.35 | 7.00 | 7.00 | 7.00 | 3,247,200 |
| Jun 08, 2022 | 7.44 | 7.70 | 7.33 | 7.45 | 7.45 | 3,187,600 |
| Jun 07, 2022 | 7.36 | 7.59 | 7.31 | 7.57 | 7.57 | 3,037,600 |
| Jun 06, 2022 | 7.57 | 7.87 | 7.31 | 7.56 | 7.56 | 5,228,000 |
| Jun 03, 2022 | 7.45 | 7.60 | 7.20 | 7.30 | 7.30 | 2,718,000 |
| Jun 02, 2022 | 7.11 | 7.67 | 7.06 | 7.56 | 7.56 | 3,797,900 |
| Jun 01, 2022 | 7.32 | 7.50 | 7.03 | 7.10 | 7.10 | 3,311,600 |
| May 31, 2022 | 7.75 | 7.91 | 7.22 | 7.27 | 7.27 | 7,295,200 |
| May 27, 2022 | 7.41 | 7.84 | 7.39 | 7.84 | 7.84 | 3,911,400 |
| May 26, 2022 | 6.84 | 7.41 | 6.78 | 7.35 | 7.35 | 4,505,300 |
| May 25, 2022 | 6.58 | 6.92 | 6.52 | 6.87 | 6.87 | 2,378,300 |
| May 24, 2022 | 7.05 | 7.10 | 6.53 | 6.60 | 6.60 | 4,169,900 |
| May 23, 2022 | 7.29 | 7.30 | 6.85 | 7.26 | 7.26 | 3,305,500 |
| May 20, 2022 | 7.54 | 7.54 | 6.80 | 7.24 | 7.24 | 7,230,300 |
| May 19, 2022 | 6.90 | 7.53 | 6.90 | 7.41 | 7.41 | 5,483,900 |
| May 18, 2022 | 6.95 | 7.39 | 6.85 | 6.91 | 6.91 | 4,215,000 |
| May 17, 2022 | 6.85 | 7.06 | 6.62 | 6.99 | 6.99 | 6,261,400 |
| May 16, 2022 | 6.88 | 7.00 | 6.59 | 6.59 | 6.59 | 5,403,400 |
| May 13, 2022 | 6.59 | 7.03 | 6.51 | 6.87 | 6.87 | 6,131,100 |
| May 12, 2022 | 5.88 | 6.63 | 5.80 | 6.27 | 6.27 | 8,660,700 |
| May 11, 2022 | 6.67 | 6.73 | 6.03 | 6.04 | 6.04 | 7,952,000 |
| May 10, 2022 | 7.26 | 7.27 | 6.43 | 6.66 | 6.66 | 4,833,500 |
| May 09, 2022 | 7.52 | 7.55 | 6.85 | 6.92 | 6.92 | 6,702,200 |
| May 06, 2022 | 8.26 | 8.26 | 7.59 | 7.83 | 7.83 | 5,257,600 |
| May 05, 2022 | 8.99 | 9.00 | 8.23 | 8.35 | 8.35 | 3,033,300 |
| May 04, 2022 | 8.74 | 9.18 | 8.56 | 9.17 | 9.17 | 6,191,400 |
| May 03, 2022 | 8.44 | 8.85 | 8.38 | 8.64 | 8.64 | 2,697,700 |
| May 02, 2022 | 8.25 | 8.51 | 8.10 | 8.50 | 8.50 | 3,518,600 |
| Apr 29, 2022 | 8.33 | 8.80 | 8.27 | 8.30 | 8.30 | 3,112,900 |
| Apr 28, 2022 | 8.40 | 8.54 | 7.89 | 8.43 | 8.43 | 4,594,500 |
| Apr 27, 2022 | 8.62 | 8.89 | 8.28 | 8.31 | 8.31 | 3,475,900 |
| Apr 26, 2022 | 9.00 | 9.02 | 8.57 | 8.59 | 8.59 | 3,987,200 |
| Apr 25, 2022 | 8.75 | 9.15 | 8.61 | 9.08 | 9.08 | 4,749,000 |
| Apr 22, 2022 | 9.25 | 9.41 | 8.76 | 8.84 | 8.84 | 6,114,900 |
| Apr 21, 2022 | 10.12 | 10.24 | 9.10 | 9.20 | 9.20 | 3,834,300 |
| Apr 20, 2022 | 10.47 | 10.48 | 9.96 | 9.96 | 9.96 | 3,046,100 |
| Apr 19, 2022 | 10.05 | 10.54 | 9.88 | 10.37 | 10.37 | 3,007,700 |
| Apr 18, 2022 | 10.12 | 10.13 | 9.78 | 9.90 | 9.90 | 2,201,400 |
| Apr 14, 2022 | 10.52 | 10.57 | 10.14 | 10.15 | 10.15 | 2,168,000 |
| Apr 13, 2022 | 10.35 | 10.61 | 10.28 | 10.50 | 10.50 | 2,261,800 |
| Apr 12, 2022 | 10.80 | 11.08 | 10.32 | 10.38 | 10.38 | 3,460,800 |
| Apr 11, 2022 | 10.50 | 10.94 | 10.39 | 10.77 | 10.77 | 2,995,000 |
| Apr 08, 2022 | 11.03 | 11.16 | 10.66 | 10.68 | 10.68 | 2,056,300 |
| Apr 07, 2022 | 11.15 | 11.35 | 10.79 | 11.10 | 11.10 | 3,017,400 |
| Apr 06, 2022 | 11.72 | 11.86 | 10.93 | 11.16 | 11.16 | 4,088,200 |
| Apr 05, 2022 | 12.50 | 12.52 | 11.87 | 11.94 | 11.94 | 4,115,900 |
| Apr 04, 2022 | 11.59 | 12.57 | 11.59 | 12.40 | 12.40 | 4,349,400 |
| Apr 01, 2022 | 11.92 | 11.97 | 11.40 | 11.56 | 11.56 | 2,561,400 |
| Mar 31, 2022 | 11.85 | 12.13 | 11.64 | 11.64 | 11.64 | 2,659,400 |
| Mar 30, 2022 | 12.16 | 12.42 | 11.78 | 11.87 | 11.87 | 3,418,300 |
| Mar 29, 2022 | 11.74 | 12.34 | 11.67 | 12.27 | 12.27 | 3,611,000 |
| Mar 28, 2022 | 11.79 | 12.10 | 11.34 | 11.62 | 11.62 | 3,631,100 |
| Mar 25, 2022 | 12.30 | 12.30 | 11.52 | 11.79 | 11.79 | 9,096,800 |
| Mar 24, 2022 | 12.15 | 12.28 | 11.75 | 12.27 | 12.27 | 5,009,900 |
| Mar 23, 2022 | 11.99 | 12.50 | 11.70 | 12.14 | 12.14 | 6,976,300 |
| Mar 22, 2022 | 11.48 | 12.09 | 11.35 | 11.81 | 11.81 | 4,115,300 |
| Mar 21, 2022 | 11.78 | 11.90 | 11.18 | 11.46 | 11.46 | 3,881,500 |
| *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.
