Ballard Power Systems Inc. (BLDP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | - | - | - | - | - | - |
| Mar 30, 2023 | 5.51 | 5.60 | 5.31 | 5.37 | 5.37 | 2,315,100 |
| Mar 29, 2023 | 5.28 | 5.42 | 5.20 | 5.40 | 5.40 | 3,129,100 |
| Mar 28, 2023 | 5.13 | 5.22 | 5.10 | 5.17 | 5.17 | 1,829,300 |
| Mar 27, 2023 | 5.31 | 5.32 | 5.02 | 5.18 | 5.18 | 2,458,700 |
| Mar 24, 2023 | 5.25 | 5.34 | 5.18 | 5.26 | 5.26 | 2,573,200 |
| Mar 23, 2023 | 5.28 | 5.70 | 5.25 | 5.38 | 5.38 | 4,462,500 |
| Mar 22, 2023 | 5.37 | 5.48 | 5.19 | 5.19 | 5.19 | 4,315,100 |
| Mar 21, 2023 | 5.11 | 5.42 | 5.11 | 5.37 | 5.37 | 3,394,200 |
| Mar 20, 2023 | 4.93 | 5.27 | 4.85 | 5.05 | 5.05 | 4,179,300 |
| Mar 17, 2023 | 5.12 | 5.12 | 4.77 | 4.97 | 4.97 | 4,929,400 |
| Mar 16, 2023 | 5.02 | 5.18 | 4.93 | 5.12 | 5.12 | 3,077,100 |
| Mar 15, 2023 | 5.17 | 5.20 | 4.86 | 5.03 | 5.03 | 3,928,600 |
| Mar 14, 2023 | 5.43 | 5.54 | 5.27 | 5.35 | 5.35 | 2,880,600 |
| Mar 13, 2023 | 5.14 | 5.41 | 5.06 | 5.30 | 5.30 | 2,567,200 |
| Mar 10, 2023 | 5.56 | 5.57 | 5.19 | 5.28 | 5.28 | 2,976,200 |
| Mar 09, 2023 | 5.76 | 5.94 | 5.55 | 5.59 | 5.59 | 2,357,500 |
| Mar 08, 2023 | 5.68 | 5.79 | 5.52 | 5.79 | 5.79 | 1,642,800 |
| Mar 07, 2023 | 5.76 | 5.81 | 5.58 | 5.66 | 5.66 | 1,572,100 |
| Mar 06, 2023 | 5.95 | 6.06 | 5.78 | 5.78 | 5.78 | 3,516,200 |
| Mar 03, 2023 | 5.51 | 5.89 | 5.48 | 5.87 | 5.87 | 3,067,800 |
| Mar 02, 2023 | 5.52 | 5.53 | 5.28 | 5.48 | 5.48 | 3,396,300 |
| Mar 01, 2023 | 5.72 | 5.87 | 5.60 | 5.67 | 5.67 | 1,830,300 |
| Feb 28, 2023 | 5.62 | 5.77 | 5.58 | 5.69 | 5.69 | 1,162,700 |
| Feb 27, 2023 | 5.59 | 5.69 | 5.51 | 5.65 | 5.65 | 2,033,200 |
| Feb 24, 2023 | 5.57 | 5.63 | 5.44 | 5.53 | 5.53 | 2,034,200 |
| Feb 23, 2023 | 5.83 | 5.86 | 5.62 | 5.76 | 5.76 | 1,492,900 |
| Feb 22, 2023 | 5.66 | 5.75 | 5.56 | 5.72 | 5.72 | 1,626,600 |
| Feb 21, 2023 | 6.01 | 6.08 | 5.53 | 5.59 | 5.59 | 5,038,900 |
| Feb 17, 2023 | 6.11 | 6.18 | 6.01 | 6.16 | 6.16 | 1,406,900 |
| Feb 16, 2023 | 6.37 | 6.41 | 6.16 | 6.17 | 6.17 | 2,072,200 |
| Feb 15, 2023 | 6.06 | 6.51 | 6.04 | 6.50 | 6.50 | 2,564,300 |
| Feb 14, 2023 | 6.10 | 6.20 | 5.91 | 6.18 | 6.18 | 2,169,200 |
| Feb 13, 2023 | 6.17 | 6.28 | 6.00 | 6.19 | 6.19 | 1,579,100 |
| Feb 10, 2023 | 6.05 | 6.20 | 5.96 | 6.14 | 6.14 | 1,481,900 |
| Feb 09, 2023 | 6.46 | 6.62 | 6.10 | 6.15 | 6.15 | 2,503,800 |
| Feb 08, 2023 | 6.47 | 6.62 | 6.37 | 6.38 | 6.38 | 1,740,700 |
| Feb 07, 2023 | 6.47 | 6.54 | 6.22 | 6.47 | 6.47 | 2,466,000 |
| Feb 06, 2023 | 6.57 | 6.61 | 6.39 | 6.48 | 6.48 | 1,747,400 |
| Feb 03, 2023 | 6.79 | 6.92 | 6.55 | 6.60 | 6.60 | 3,156,100 |
| Feb 02, 2023 | 6.90 | 7.10 | 6.75 | 6.94 | 6.94 | 3,340,700 |
| Feb 01, 2023 | 6.60 | 6.84 | 6.41 | 6.73 | 6.73 | 2,332,600 |
| Jan 31, 2023 | 6.29 | 6.55 | 6.28 | 6.53 | 6.53 | 2,503,700 |
| Jan 30, 2023 | 6.32 | 6.44 | 6.19 | 6.23 | 6.23 | 2,472,600 |
| Jan 27, 2023 | 6.20 | 6.50 | 6.11 | 6.46 | 6.46 | 2,188,900 |
| Jan 26, 2023 | 6.53 | 6.59 | 6.06 | 6.24 | 6.24 | 3,172,000 |
| Jan 25, 2023 | 6.08 | 6.47 | 5.95 | 6.43 | 6.43 | 3,088,000 |
| Jan 24, 2023 | 6.28 | 6.42 | 6.19 | 6.23 | 6.23 | 1,949,400 |
| Jan 23, 2023 | 5.87 | 6.35 | 5.77 | 6.32 | 6.32 | 3,543,500 |
| Jan 20, 2023 | 5.57 | 5.78 | 5.51 | 5.77 | 5.77 | 2,404,000 |
| Jan 19, 2023 | 5.93 | 6.00 | 5.47 | 5.49 | 5.49 | 4,218,400 |
| Jan 18, 2023 | 6.24 | 6.46 | 6.11 | 6.12 | 6.12 | 2,782,900 |
| Jan 17, 2023 | 6.12 | 6.18 | 5.97 | 6.16 | 6.16 | 2,660,800 |
| Jan 13, 2023 | 5.81 | 6.05 | 5.77 | 6.03 | 6.03 | 2,769,500 |
| Jan 12, 2023 | 5.83 | 5.94 | 5.56 | 5.92 | 5.92 | 3,300,200 |
| Jan 11, 2023 | 5.78 | 5.87 | 5.67 | 5.77 | 5.77 | 4,297,900 |
| Jan 10, 2023 | 5.54 | 5.71 | 5.44 | 5.71 | 5.71 | 2,425,900 |
| Jan 09, 2023 | 5.25 | 5.62 | 5.17 | 5.54 | 5.54 | 4,299,300 |
| Jan 06, 2023 | 5.02 | 5.15 | 4.77 | 5.12 | 5.12 | 3,728,900 |
| Jan 05, 2023 | 5.06 | 5.10 | 4.95 | 5.04 | 5.04 | 2,659,500 |
| Jan 04, 2023 | 4.82 | 5.18 | 4.74 | 5.17 | 5.17 | 3,768,900 |
| Jan 03, 2023 | 4.92 | 5.03 | 4.67 | 4.73 | 4.73 | 3,381,600 |
| Dec 30, 2022 | 4.61 | 4.79 | 4.60 | 4.79 | 4.79 | 1,906,300 |
| Dec 29, 2022 | 4.53 | 4.77 | 4.52 | 4.71 | 4.71 | 2,914,000 |
| Dec 28, 2022 | 4.53 | 4.64 | 4.43 | 4.47 | 4.47 | 2,425,900 |
| Dec 27, 2022 | 4.77 | 4.77 | 4.47 | 4.52 | 4.52 | 3,279,000 |
| Dec 23, 2022 | 4.90 | 4.93 | 4.71 | 4.79 | 4.79 | 2,302,600 |
| Dec 22, 2022 | 5.08 | 5.09 | 4.66 | 4.92 | 4.92 | 3,721,800 |
| Dec 21, 2022 | 5.08 | 5.21 | 4.92 | 5.16 | 5.16 | 2,041,700 |
| Dec 20, 2022 | 5.28 | 5.43 | 5.03 | 5.05 | 5.05 | 3,181,300 |
| Dec 19, 2022 | 5.62 | 5.64 | 5.28 | 5.35 | 5.35 | 3,300,000 |
| Dec 16, 2022 | 5.78 | 5.85 | 5.52 | 5.65 | 5.65 | 5,346,400 |
| Dec 15, 2022 | 5.76 | 5.99 | 5.70 | 5.74 | 5.74 | 3,515,900 |
| Dec 14, 2022 | 5.73 | 5.99 | 5.72 | 5.91 | 5.91 | 3,571,300 |
| Dec 13, 2022 | 5.87 | 6.01 | 5.62 | 5.69 | 5.69 | 2,511,000 |
| Dec 12, 2022 | 5.34 | 5.72 | 5.34 | 5.61 | 5.61 | 3,258,600 |
| Dec 09, 2022 | 5.48 | 5.52 | 5.36 | 5.39 | 5.39 | 2,016,900 |
| Dec 08, 2022 | 5.51 | 5.73 | 5.43 | 5.51 | 5.51 | 2,995,200 |
| Dec 07, 2022 | 5.47 | 5.56 | 5.28 | 5.46 | 5.46 | 2,940,600 |
| Dec 06, 2022 | 5.91 | 5.93 | 5.43 | 5.52 | 5.52 | 4,139,700 |
| Dec 05, 2022 | 6.27 | 6.30 | 5.92 | 5.95 | 5.95 | 2,186,200 |
| Dec 02, 2022 | 6.08 | 6.33 | 6.00 | 6.30 | 6.30 | 2,242,900 |
| 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 | 4,667,300 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
