NasdaqGM - Nasdaq Real Time Price • USD
Ballard Power Systems Inc. (BLDP)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:49 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 2.5100 | 2.5100 | 2.4200 | 2.4700 | 2.4700 | 2,727,200 |
| Apr 24, 2024 | 2.6100 | 2.6300 | 2.5100 | 2.5400 | 2.5400 | 2,125,100 |
| Apr 23, 2024 | 2.6100 | 2.7100 | 2.5600 | 2.6100 | 2.6100 | 2,427,600 |
| Apr 22, 2024 | 2.6700 | 2.6700 | 2.5300 | 2.5800 | 2.5800 | 3,408,300 |
| Apr 19, 2024 | 2.6600 | 2.7000 | 2.6000 | 2.6300 | 2.6300 | 2,715,600 |
| Apr 18, 2024 | 2.7400 | 2.7800 | 2.6700 | 2.6900 | 2.6900 | 1,502,400 |
| Apr 17, 2024 | 2.7400 | 2.7600 | 2.6700 | 2.7200 | 2.7200 | 2,105,300 |
| Apr 16, 2024 | 2.7800 | 2.8000 | 2.7100 | 2.7200 | 2.7200 | 3,140,300 |
| Apr 15, 2024 | 2.9400 | 2.9700 | 2.7600 | 2.7900 | 2.7900 | 2,590,800 |
| Apr 12, 2024 | 3.0300 | 3.1000 | 2.9400 | 2.9400 | 2.9400 | 1,883,400 |
| Apr 11, 2024 | 3.1600 | 3.2100 | 3.0400 | 3.0800 | 3.0800 | 1,421,700 |
| Apr 10, 2024 | 3.1100 | 3.1800 | 3.0700 | 3.1500 | 3.1500 | 2,326,300 |
| Apr 9, 2024 | 3.1800 | 3.3800 | 3.1800 | 3.2600 | 3.2600 | 4,458,600 |
| Apr 8, 2024 | 3.1700 | 3.2300 | 3.0900 | 3.1400 | 3.1400 | 1,757,700 |
| Apr 5, 2024 | 3.1700 | 3.2300 | 3.1000 | 3.1500 | 3.1500 | 1,980,900 |
| Apr 4, 2024 | 3.2700 | 3.3700 | 3.1500 | 3.1900 | 3.1900 | 4,105,500 |
| Apr 3, 2024 | 3.1300 | 3.2400 | 3.0700 | 3.2400 | 3.2400 | 2,821,500 |
| Apr 2, 2024 | 3.1900 | 3.2300 | 3.0900 | 3.1300 | 3.1300 | 4,361,600 |
| Apr 1, 2024 | 3.1300 | 3.3100 | 3.0100 | 3.2700 | 3.2700 | 16,929,600 |
| Mar 28, 2024 | 2.8000 | 2.8500 | 2.7700 | 2.7800 | 2.7800 | 2,250,800 |
| Mar 27, 2024 | 2.7200 | 2.8000 | 2.6700 | 2.7800 | 2.7800 | 2,495,700 |
| Mar 26, 2024 | 2.7400 | 2.7700 | 2.6600 | 2.6600 | 2.6600 | 1,667,100 |
| Mar 25, 2024 | 2.7600 | 2.8700 | 2.7200 | 2.7200 | 2.7200 | 1,832,100 |
| Mar 22, 2024 | 2.8300 | 2.8400 | 2.7500 | 2.7700 | 2.7700 | 1,808,000 |
| Mar 21, 2024 | 2.8600 | 2.9000 | 2.8100 | 2.8500 | 2.8500 | 2,233,100 |
| Mar 20, 2024 | 2.7200 | 2.8900 | 2.6600 | 2.8500 | 2.8500 | 3,226,000 |
| Mar 19, 2024 | 2.7000 | 2.7600 | 2.6800 | 2.7500 | 2.7500 | 2,347,900 |
| Mar 18, 2024 | 2.7800 | 2.8100 | 2.7200 | 2.7400 | 2.7400 | 2,085,800 |
| Mar 15, 2024 | 2.7400 | 2.8000 | 2.6600 | 2.7800 | 2.7800 | 3,824,200 |
| Mar 14, 2024 | 2.8300 | 2.8400 | 2.7000 | 2.7300 | 2.7300 | 4,462,200 |
| Mar 13, 2024 | 2.8500 | 2.8800 | 2.7500 | 2.7900 | 2.7900 | 5,328,400 |
| Mar 12, 2024 | 3.0200 | 3.0200 | 2.8200 | 2.8800 | 2.8800 | 3,120,500 |
| Mar 11, 2024 | 3.3600 | 3.3600 | 2.9700 | 3.0000 | 3.0000 | 5,661,600 |
| Mar 8, 2024 | 3.2400 | 3.3700 | 3.2400 | 3.3100 | 3.3100 | 4,404,900 |
| Mar 7, 2024 | 3.2500 | 3.2900 | 3.2100 | 3.2400 | 3.2400 | 1,842,900 |
| Mar 6, 2024 | 3.2000 | 3.3200 | 3.1900 | 3.2400 | 3.2400 | 2,805,100 |
| Mar 5, 2024 | 3.1700 | 3.2300 | 3.1200 | 3.1500 | 3.1500 | 3,009,100 |
| Mar 4, 2024 | 3.2200 | 3.2400 | 3.1300 | 3.2000 | 3.2000 | 2,091,200 |
| Mar 1, 2024 | 3.0800 | 3.2900 | 3.0600 | 3.2200 | 3.2200 | 2,970,100 |
| Feb 29, 2024 | 3.1100 | 3.2600 | 3.0800 | 3.1400 | 3.1400 | 3,764,000 |
| Feb 28, 2024 | 3.0600 | 3.1200 | 3.0400 | 3.0500 | 3.0500 | 2,220,800 |
| Feb 27, 2024 | 2.9700 | 3.1100 | 2.9500 | 3.1100 | 3.1100 | 3,319,000 |
| Feb 26, 2024 | 2.9100 | 2.9800 | 2.8700 | 2.9300 | 2.9300 | 1,595,500 |
| Feb 23, 2024 | 2.9800 | 3.0200 | 2.8700 | 2.9300 | 2.9300 | 2,094,200 |
| Feb 22, 2024 | 3.0900 | 3.1000 | 2.9800 | 2.9900 | 2.9900 | 3,517,800 |
| Feb 21, 2024 | 3.0500 | 3.1200 | 3.0200 | 3.0700 | 3.0700 | 1,527,500 |
| Feb 20, 2024 | 3.1700 | 3.1900 | 3.0700 | 3.1100 | 3.1100 | 2,732,800 |
| Feb 16, 2024 | 3.2000 | 3.2700 | 3.1500 | 3.2400 | 3.2400 | 1,836,000 |
| Feb 15, 2024 | 3.2400 | 3.3300 | 3.2200 | 3.2600 | 3.2600 | 2,380,700 |
| Feb 14, 2024 | 3.0900 | 3.2500 | 3.0900 | 3.2400 | 3.2400 | 2,553,400 |
| Feb 13, 2024 | 3.2000 | 3.2100 | 3.0300 | 3.0700 | 3.0700 | 2,307,500 |
| Feb 12, 2024 | 3.2300 | 3.4000 | 3.2200 | 3.3300 | 3.3300 | 3,420,000 |
| Feb 9, 2024 | 3.1500 | 3.2600 | 3.1300 | 3.2300 | 3.2300 | 1,945,700 |
| Feb 8, 2024 | 3.1000 | 3.1900 | 3.0800 | 3.1500 | 3.1500 | 1,621,500 |
| Feb 7, 2024 | 3.1800 | 3.2400 | 3.1100 | 3.1300 | 3.1300 | 2,521,400 |
| Feb 6, 2024 | 3.0000 | 3.1800 | 2.9700 | 3.1700 | 3.1700 | 2,332,900 |
| Feb 5, 2024 | 3.2000 | 3.2000 | 2.9600 | 3.0200 | 3.0200 | 3,595,000 |
| Feb 2, 2024 | 3.3200 | 3.3200 | 3.1900 | 3.2700 | 3.2700 | 2,555,000 |
| Feb 1, 2024 | 3.3700 | 3.6600 | 3.2700 | 3.3500 | 3.3500 | 5,575,600 |
| Jan 31, 2024 | 3.2600 | 3.3700 | 3.2400 | 3.2800 | 3.2800 | 7,260,700 |
| Jan 30, 2024 | 3.4000 | 3.4100 | 3.2400 | 3.2400 | 3.2400 | 1,469,300 |
| Jan 29, 2024 | 3.2900 | 3.4500 | 3.2000 | 3.4400 | 3.4400 | 1,805,000 |
| Jan 26, 2024 | 3.3300 | 3.4100 | 3.2700 | 3.2800 | 3.2800 | 1,052,300 |
| Jan 25, 2024 | 3.4400 | 3.4800 | 3.3000 | 3.3200 | 3.3200 | 1,897,300 |
| Jan 24, 2024 | 3.4600 | 3.5800 | 3.3900 | 3.4200 | 3.4200 | 4,705,400 |
| Jan 23, 2024 | 3.3000 | 3.4600 | 3.2000 | 3.4000 | 3.4000 | 4,755,600 |
| Jan 22, 2024 | 3.0800 | 3.2800 | 3.0700 | 3.1900 | 3.1900 | 3,802,300 |
| Jan 19, 2024 | 3.0200 | 3.1000 | 2.9100 | 3.0900 | 3.0900 | 2,903,600 |
| Jan 18, 2024 | 3.1700 | 3.2200 | 2.9800 | 3.0300 | 3.0300 | 4,119,200 |
| Jan 17, 2024 | 3.2800 | 3.2900 | 3.1700 | 3.1800 | 3.1800 | 2,790,600 |
| Jan 16, 2024 | 3.3700 | 3.4000 | 3.2900 | 3.3400 | 3.3400 | 4,693,000 |
| Jan 12, 2024 | 3.3400 | 3.5000 | 3.3300 | 3.4400 | 3.4400 | 3,110,500 |
| Jan 11, 2024 | 3.4500 | 3.4800 | 3.3000 | 3.3400 | 3.3400 | 1,908,600 |
| Jan 10, 2024 | 3.5500 | 3.5900 | 3.4600 | 3.4800 | 3.4800 | 3,378,600 |
| Jan 9, 2024 | 3.5200 | 3.7000 | 3.4800 | 3.5800 | 3.5800 | 3,924,200 |
| Jan 8, 2024 | 3.4900 | 3.6400 | 3.4600 | 3.6000 | 3.6000 | 3,110,300 |
| Jan 5, 2024 | 3.5000 | 3.6200 | 3.4700 | 3.5000 | 3.5000 | 1,652,800 |
| Jan 4, 2024 | 3.5600 | 3.5900 | 3.5100 | 3.5400 | 3.5400 | 1,427,900 |
| Jan 3, 2024 | 3.5900 | 3.6400 | 3.5000 | 3.5600 | 3.5600 | 1,955,700 |
| Jan 2, 2024 | 3.6600 | 3.7900 | 3.6200 | 3.6500 | 3.6500 | 2,083,000 |
| Dec 29, 2023 | 3.8000 | 3.8200 | 3.7000 | 3.7000 | 3.7000 | 1,537,300 |
| Dec 28, 2023 | 3.7700 | 3.8300 | 3.7400 | 3.8000 | 3.8000 | 1,657,800 |
| Dec 27, 2023 | 3.7800 | 3.8300 | 3.7300 | 3.7900 | 3.7900 | 1,557,900 |
| Dec 26, 2023 | 3.7700 | 3.8300 | 3.7100 | 3.8100 | 3.8100 | 1,128,700 |
| Dec 22, 2023 | 3.6200 | 3.7300 | 3.5700 | 3.6800 | 3.6800 | 2,066,100 |
| Dec 21, 2023 | 3.5700 | 3.7300 | 3.5700 | 3.6500 | 3.6500 | 2,264,600 |
| Dec 20, 2023 | 3.6500 | 3.7300 | 3.5100 | 3.5100 | 3.5100 | 2,479,300 |
| Dec 19, 2023 | 3.5400 | 3.7300 | 3.5400 | 3.6900 | 3.6900 | 2,245,300 |
| Dec 18, 2023 | 3.6900 | 3.7200 | 3.5400 | 3.5600 | 3.5600 | 2,578,100 |
| Dec 15, 2023 | 3.9300 | 3.9900 | 3.6900 | 3.7200 | 3.7200 | 9,954,000 |
| Dec 14, 2023 | 3.8400 | 4.0100 | 3.8400 | 3.9200 | 3.9200 | 5,650,800 |
| Dec 13, 2023 | 3.4800 | 3.7800 | 3.4300 | 3.7800 | 3.7800 | 10,243,400 |
| Dec 12, 2023 | 3.5600 | 3.5800 | 3.4200 | 3.5000 | 3.5000 | 1,707,000 |
| Dec 11, 2023 | 3.6300 | 3.6600 | 3.5800 | 3.6000 | 3.6000 | 1,266,300 |
| Dec 8, 2023 | 3.6600 | 3.7600 | 3.6300 | 3.6500 | 3.6500 | 1,266,800 |
| Dec 7, 2023 | 3.6600 | 3.6900 | 3.6100 | 3.6600 | 3.6600 | 1,647,600 |
| Dec 6, 2023 | 3.6200 | 3.8200 | 3.6000 | 3.6600 | 3.6600 | 2,154,900 |
| Dec 5, 2023 | 3.7900 | 3.7900 | 3.6400 | 3.6600 | 3.6600 | 1,614,700 |
| Dec 4, 2023 | 3.7200 | 3.8500 | 3.7000 | 3.8000 | 3.8000 | 1,704,900 |
| Dec 1, 2023 | 3.4800 | 3.7200 | 3.4000 | 3.7100 | 3.7100 | 2,541,300 |
| Nov 30, 2023 | 3.5500 | 3.6000 | 3.4800 | 3.5100 | 3.5100 | 1,780,100 |
| Nov 29, 2023 | 3.4700 | 3.6300 | 3.4600 | 3.5400 | 3.5400 | 2,133,000 |
| Nov 28, 2023 | 3.3600 | 3.4700 | 3.3000 | 3.4600 | 3.4600 | 1,488,800 |
| Nov 27, 2023 | 3.4400 | 3.4400 | 3.3400 | 3.4000 | 3.4000 | 1,665,000 |
| Nov 24, 2023 | 3.4600 | 3.5300 | 3.4500 | 3.4600 | 3.4600 | 610,800 |
| Nov 22, 2023 | 3.5200 | 3.5600 | 3.4600 | 3.5000 | 3.5000 | 1,223,000 |
| Nov 21, 2023 | 3.5600 | 3.5700 | 3.4600 | 3.4900 | 3.4900 | 1,013,600 |
| Nov 20, 2023 | 3.6400 | 3.6900 | 3.5900 | 3.6200 | 3.6200 | 1,209,200 |
| Nov 17, 2023 | 3.6700 | 3.6700 | 3.5700 | 3.6600 | 3.6600 | 1,803,800 |
| Nov 16, 2023 | 3.6400 | 3.6800 | 3.5600 | 3.6300 | 3.6300 | 1,980,000 |
| Nov 15, 2023 | 3.6300 | 3.7900 | 3.6300 | 3.6900 | 3.6900 | 1,957,000 |
| Nov 14, 2023 | 3.4300 | 3.6700 | 3.4200 | 3.6400 | 3.6400 | 3,490,200 |
| Nov 13, 2023 | 3.2500 | 3.3400 | 3.2100 | 3.2700 | 3.2700 | 2,471,100 |
| Nov 10, 2023 | 3.1600 | 3.4600 | 3.1400 | 3.3200 | 3.3200 | 4,062,100 |
| Nov 9, 2023 | 3.4300 | 3.6200 | 3.4300 | 3.4600 | 3.4600 | 2,080,800 |
| Nov 8, 2023 | 3.5100 | 3.5100 | 3.3700 | 3.4000 | 3.4000 | 1,258,100 |
| Nov 7, 2023 | 3.5700 | 3.5800 | 3.3100 | 3.5500 | 3.5500 | 2,113,600 |
| Nov 6, 2023 | 3.6200 | 3.6900 | 3.5000 | 3.5600 | 3.5600 | 2,051,200 |
| Nov 3, 2023 | 3.6100 | 3.7100 | 3.5900 | 3.6600 | 3.6600 | 2,203,600 |
| Nov 2, 2023 | 3.3900 | 3.5400 | 3.3800 | 3.5300 | 3.5300 | 2,357,700 |
| Nov 1, 2023 | 3.3400 | 3.3600 | 3.2300 | 3.2900 | 3.2900 | 1,791,000 |
| Oct 31, 2023 | 3.1700 | 3.3600 | 3.1500 | 3.3300 | 3.3300 | 2,557,600 |
| Oct 30, 2023 | 3.2000 | 3.2600 | 3.1300 | 3.1900 | 3.1900 | 2,136,700 |
| Oct 27, 2023 | 3.2900 | 3.3000 | 3.1600 | 3.1600 | 3.1600 | 2,284,100 |
| Oct 26, 2023 | 3.3800 | 3.4600 | 3.2600 | 3.2800 | 3.2800 | 3,176,400 |
| Oct 25, 2023 | 3.4500 | 3.4700 | 3.3400 | 3.3800 | 3.3800 | 2,625,300 |
| Oct 24, 2023 | 3.4500 | 3.6500 | 3.4400 | 3.5000 | 3.5000 | 3,493,200 |
| Oct 23, 2023 | 3.2600 | 3.4000 | 3.2300 | 3.3000 | 3.3000 | 1,749,300 |
| Oct 20, 2023 | 3.3300 | 3.3900 | 3.1700 | 3.3300 | 3.3300 | 2,488,900 |
| Oct 19, 2023 | 3.4800 | 3.5700 | 3.3700 | 3.3900 | 3.3900 | 3,184,800 |
| Oct 18, 2023 | 3.6200 | 3.6200 | 3.4500 | 3.5100 | 3.5100 | 3,250,600 |
| Oct 17, 2023 | 3.6600 | 3.7500 | 3.6000 | 3.7100 | 3.7100 | 1,538,700 |
| Oct 16, 2023 | 3.6500 | 3.7300 | 3.5300 | 3.7000 | 3.7000 | 1,779,800 |
| Oct 13, 2023 | 3.6800 | 3.7300 | 3.6000 | 3.6400 | 3.6400 | 1,866,600 |
| Oct 12, 2023 | 3.8000 | 3.8300 | 3.6500 | 3.6800 | 3.6800 | 1,791,600 |
| Oct 11, 2023 | 3.7700 | 3.9000 | 3.7600 | 3.8000 | 3.8000 | 2,913,800 |
| Oct 10, 2023 | 3.5000 | 3.7400 | 3.5000 | 3.7400 | 3.7400 | 2,968,500 |
| Oct 9, 2023 | 3.5200 | 3.5800 | 3.3700 | 3.4900 | 3.4900 | 1,487,900 |
| Oct 6, 2023 | 3.3600 | 3.5900 | 3.3500 | 3.5900 | 3.5900 | 3,214,100 |
| Oct 5, 2023 | 3.4800 | 3.4800 | 3.3500 | 3.4100 | 3.4100 | 1,655,600 |
| Oct 4, 2023 | 3.3800 | 3.5400 | 3.3100 | 3.5200 | 3.5200 | 3,247,200 |
| Oct 3, 2023 | 3.3700 | 3.4700 | 3.3100 | 3.4000 | 3.4000 | 2,118,300 |
| Oct 2, 2023 | 3.6800 | 3.6900 | 3.4000 | 3.4300 | 3.4300 | 1,718,100 |
| Sep 29, 2023 | 3.6500 | 3.7000 | 3.5800 | 3.6700 | 3.6700 | 2,291,500 |
| Sep 28, 2023 | 3.5600 | 3.6500 | 3.4600 | 3.5900 | 3.5900 | 1,771,000 |
| Sep 27, 2023 | 3.5900 | 3.6700 | 3.5500 | 3.5600 | 3.5600 | 1,396,500 |
| Sep 26, 2023 | 3.5400 | 3.5900 | 3.5000 | 3.5800 | 3.5800 | 2,554,400 |
| Sep 25, 2023 | 3.6000 | 3.7200 | 3.5800 | 3.6100 | 3.6100 | 1,412,500 |
| Sep 22, 2023 | 3.7000 | 3.7200 | 3.5900 | 3.6500 | 3.6500 | 2,607,600 |
| Sep 21, 2023 | 3.9000 | 3.9000 | 3.6800 | 3.6900 | 3.6900 | 2,595,700 |
| Sep 20, 2023 | 4.0000 | 4.0900 | 3.9400 | 3.9600 | 3.9600 | 2,010,200 |
| Sep 19, 2023 | 3.9800 | 4.0400 | 3.9100 | 3.9800 | 3.9800 | 1,948,300 |
| Sep 18, 2023 | 4.2300 | 4.2300 | 3.9800 | 3.9900 | 3.9900 | 1,230,200 |
| Sep 15, 2023 | 4.3000 | 4.3400 | 4.2000 | 4.2100 | 4.2100 | 1,393,600 |
| Sep 14, 2023 | 4.0300 | 4.3400 | 4.0200 | 4.3100 | 4.3100 | 4,085,600 |
| Sep 13, 2023 | 4.0500 | 4.0500 | 3.9500 | 4.0000 | 4.0000 | 1,912,900 |
| Sep 12, 2023 | 3.9800 | 4.1300 | 3.9800 | 4.0400 | 4.0400 | 1,558,100 |
| Sep 11, 2023 | 4.0400 | 4.1100 | 3.9200 | 4.0600 | 4.0600 | 1,422,500 |
| Sep 8, 2023 | 4.0700 | 4.1100 | 3.9700 | 4.0300 | 4.0300 | 1,821,500 |
| Sep 7, 2023 | 4.1000 | 4.1200 | 3.9500 | 4.1100 | 4.1100 | 2,165,200 |
| Sep 6, 2023 | 4.1900 | 4.2500 | 4.1000 | 4.1300 | 4.1300 | 1,077,000 |
| Sep 5, 2023 | 4.1800 | 4.2700 | 4.1300 | 4.2700 | 4.2700 | 1,948,100 |
| Sep 1, 2023 | 4.2400 | 4.3300 | 4.2000 | 4.2300 | 4.2300 | 1,314,400 |
| Aug 31, 2023 | 4.2400 | 4.3100 | 4.1600 | 4.2000 | 4.2000 | 1,531,900 |
| Aug 30, 2023 | 4.2600 | 4.3100 | 4.2200 | 4.2600 | 4.2600 | 1,413,600 |
| Aug 29, 2023 | 4.1700 | 4.3300 | 4.1400 | 4.3200 | 4.3200 | 2,117,100 |
| Aug 28, 2023 | 4.1300 | 4.2600 | 4.1300 | 4.1700 | 4.1700 | 1,735,900 |
| Aug 25, 2023 | 3.9600 | 4.1200 | 3.9500 | 4.1000 | 4.1000 | 1,587,300 |
| Aug 24, 2023 | 4.0700 | 4.0800 | 3.9000 | 3.9400 | 3.9400 | 2,603,800 |
| Aug 23, 2023 | 4.0700 | 4.1500 | 4.0500 | 4.0600 | 4.0600 | 1,702,000 |
| Aug 22, 2023 | 4.1400 | 4.1800 | 4.0200 | 4.0800 | 4.0800 | 1,726,400 |
| Aug 21, 2023 | 4.2100 | 4.2600 | 4.1200 | 4.1400 | 4.1400 | 2,012,500 |
| Aug 18, 2023 | 4.1300 | 4.1900 | 4.0900 | 4.1900 | 4.1900 | 2,534,700 |
| Aug 17, 2023 | 4.3300 | 4.3500 | 4.1700 | 4.2000 | 4.2000 | 1,598,100 |
| Aug 16, 2023 | 4.3800 | 4.4800 | 4.2900 | 4.3100 | 4.3100 | 2,183,200 |
| Aug 15, 2023 | 4.6100 | 4.6300 | 4.4000 | 4.4000 | 4.4000 | 1,827,300 |
| Aug 14, 2023 | 4.5700 | 4.7000 | 4.4900 | 4.6800 | 4.6800 | 2,037,200 |
| Aug 11, 2023 | 4.5600 | 4.6500 | 4.5200 | 4.6200 | 4.6200 | 1,800,400 |
| Aug 10, 2023 | 4.7200 | 4.9600 | 4.5900 | 4.6000 | 4.6000 | 4,372,100 |
| Aug 9, 2023 | 4.7400 | 5.1100 | 4.7100 | 4.8000 | 4.8000 | 4,162,300 |
| Aug 8, 2023 | 4.7100 | 4.7200 | 4.5400 | 4.7000 | 4.7000 | 3,465,500 |
| Aug 7, 2023 | 4.8000 | 4.8400 | 4.4700 | 4.6700 | 4.6700 | 3,120,000 |
| Aug 4, 2023 | 4.8900 | 4.9200 | 4.7400 | 4.8300 | 4.8300 | 3,775,600 |
| Aug 3, 2023 | 4.6900 | 4.9700 | 4.6100 | 4.8000 | 4.8000 | 7,511,800 |
| Aug 2, 2023 | 4.5900 | 4.6400 | 4.3800 | 4.4600 | 4.4600 | 2,658,000 |
| Aug 1, 2023 | 4.6900 | 4.8100 | 4.6000 | 4.7500 | 4.7500 | 2,780,000 |
| Jul 31, 2023 | 4.6500 | 4.7300 | 4.5800 | 4.7200 | 4.7200 | 4,323,000 |
| Jul 28, 2023 | 4.5300 | 4.6400 | 4.4900 | 4.6400 | 4.6400 | 1,907,200 |
| Jul 27, 2023 | 4.6800 | 4.6900 | 4.4300 | 4.4500 | 4.4500 | 2,911,700 |
| Jul 26, 2023 | 4.4500 | 4.6600 | 4.4500 | 4.5600 | 4.5600 | 1,593,700 |
| Jul 25, 2023 | 4.6000 | 4.6600 | 4.4900 | 4.5200 | 4.5200 | 2,130,300 |
| Jul 24, 2023 | 4.6200 | 4.7200 | 4.5700 | 4.6100 | 4.6100 | 2,402,800 |
| Jul 21, 2023 | 4.7000 | 4.7100 | 4.5300 | 4.6200 | 4.6200 | 2,685,700 |
| Jul 20, 2023 | 4.7100 | 4.7200 | 4.6000 | 4.6500 | 4.6500 | 2,077,300 |
| Jul 19, 2023 | 4.7100 | 4.8000 | 4.6700 | 4.7500 | 4.7500 | 2,964,900 |
| Jul 18, 2023 | 4.7400 | 4.8400 | 4.6400 | 4.6600 | 4.6600 | 2,942,100 |
| Jul 17, 2023 | 4.5300 | 4.7100 | 4.4500 | 4.7000 | 4.7000 | 3,517,600 |
| Jul 14, 2023 | 4.7200 | 4.7500 | 4.5300 | 4.5300 | 4.5300 | 3,180,600 |
| Jul 13, 2023 | 4.5300 | 4.6900 | 4.4700 | 4.6700 | 4.6700 | 4,466,400 |
| Jul 12, 2023 | 4.6600 | 4.7200 | 4.4500 | 4.4500 | 4.4500 | 3,689,800 |
| Jul 11, 2023 | 4.2800 | 4.6100 | 4.2200 | 4.5700 | 4.5700 | 6,255,700 |
| Jul 10, 2023 | 4.1000 | 4.2400 | 4.0700 | 4.2400 | 4.2400 | 3,885,900 |
| Jul 7, 2023 | 4.0700 | 4.1700 | 4.0700 | 4.0800 | 4.0800 | 2,519,100 |
| Jul 6, 2023 | 4.2100 | 4.2200 | 4.0500 | 4.0500 | 4.0500 | 4,611,800 |
| Jul 5, 2023 | 4.3400 | 4.3600 | 4.2400 | 4.2800 | 4.2800 | 3,310,900 |
| Jul 3, 2023 | 4.3800 | 4.5600 | 4.3300 | 4.3600 | 4.3600 | 1,405,800 |
| Jun 30, 2023 | 4.4200 | 4.4400 | 4.3300 | 4.3600 | 4.3600 | 2,821,000 |
| Jun 29, 2023 | 4.3300 | 4.5700 | 4.3300 | 4.4000 | 4.4000 | 2,583,500 |
| Jun 28, 2023 | 4.2000 | 4.3800 | 4.1800 | 4.3300 | 4.3300 | 2,860,200 |
| Jun 27, 2023 | 4.2000 | 4.2300 | 4.1000 | 4.2300 | 4.2300 | 3,169,400 |
| Jun 26, 2023 | 4.2600 | 4.4100 | 4.2500 | 4.2600 | 4.2600 | 1,764,400 |
| Jun 23, 2023 | 4.2500 | 4.3200 | 4.2300 | 4.3000 | 4.3000 | 2,638,600 |
| Jun 22, 2023 | 4.3700 | 4.4400 | 4.2600 | 4.3800 | 4.3800 | 2,516,700 |
| Jun 21, 2023 | 4.4800 | 4.5000 | 4.3900 | 4.4300 | 4.4300 | 2,259,300 |
| Jun 20, 2023 | 4.5400 | 4.6000 | 4.4300 | 4.5300 | 4.5300 | 3,593,100 |
| Jun 16, 2023 | 4.6800 | 4.7500 | 4.4500 | 4.5800 | 4.5800 | 5,934,700 |
| Jun 15, 2023 | 4.7000 | 4.7200 | 4.4600 | 4.6300 | 4.6300 | 5,396,400 |
| Jun 14, 2023 | 5.5100 | 5.5100 | 4.6400 | 4.6800 | 4.6800 | 9,269,200 |
| Jun 13, 2023 | 5.1400 | 5.6800 | 5.1400 | 5.3400 | 5.3400 | 13,983,900 |
| Jun 12, 2023 | 4.4000 | 4.9400 | 4.3100 | 4.9400 | 4.9400 | 7,684,900 |
| Jun 9, 2023 | 4.4000 | 4.4000 | 4.2700 | 4.3100 | 4.3100 | 2,259,600 |
| Jun 8, 2023 | 4.4300 | 4.5300 | 4.3300 | 4.3800 | 4.3800 | 2,161,300 |
| Jun 7, 2023 | 4.4200 | 4.5300 | 4.3800 | 4.4200 | 4.4200 | 2,165,000 |
| Jun 6, 2023 | 4.2200 | 4.4200 | 4.1500 | 4.3600 | 4.3600 | 4,654,700 |
| Jun 5, 2023 | 4.3100 | 4.3700 | 4.2300 | 4.2500 | 4.2500 | 2,078,200 |
| Jun 2, 2023 | 4.3900 | 4.4100 | 4.2500 | 4.3100 | 4.3100 | 3,028,300 |
| Jun 1, 2023 | 4.1500 | 4.3400 | 4.0600 | 4.3000 | 4.3000 | 2,795,000 |
| May 31, 2023 | 4.2600 | 4.2600 | 3.9800 | 4.1800 | 4.1800 | 4,095,100 |
| May 30, 2023 | 4.3700 | 4.4800 | 4.2200 | 4.2800 | 4.2800 | 3,349,000 |
| May 26, 2023 | 4.3400 | 4.3800 | 4.2600 | 4.3000 | 4.3000 | 1,725,900 |
| May 25, 2023 | 4.3700 | 4.4200 | 4.2700 | 4.3400 | 4.3400 | 2,085,400 |
| May 24, 2023 | 4.4800 | 4.4900 | 4.3300 | 4.4000 | 4.4000 | 1,943,700 |
| May 23, 2023 | 4.5700 | 4.6700 | 4.4900 | 4.5700 | 4.5700 | 3,694,500 |
| May 22, 2023 | 4.3500 | 4.8100 | 4.3400 | 4.7200 | 4.7200 | 3,866,500 |
| May 19, 2023 | 4.5400 | 4.6100 | 4.3300 | 4.3600 | 4.3600 | 5,008,700 |
| May 18, 2023 | 4.5100 | 4.5800 | 4.4200 | 4.5300 | 4.5300 | 2,772,300 |
| May 17, 2023 | 4.3500 | 4.5500 | 4.3100 | 4.5500 | 4.5500 | 2,110,800 |
| May 16, 2023 | 4.4500 | 4.4700 | 4.2700 | 4.3300 | 4.3300 | 5,055,200 |
| May 15, 2023 | 4.3400 | 4.5300 | 4.2600 | 4.5200 | 4.5200 | 3,068,800 |
| May 12, 2023 | 4.4300 | 4.6000 | 4.3300 | 4.3600 | 4.3600 | 2,501,400 |
| May 11, 2023 | 4.2700 | 4.4700 | 4.2200 | 4.4000 | 4.4000 | 3,596,500 |
| May 10, 2023 | 4.2800 | 4.3200 | 4.1300 | 4.2500 | 4.2500 | 2,876,900 |
| May 9, 2023 | 4.4900 | 4.5500 | 4.3800 | 4.4100 | 4.4100 | 3,984,400 |
| May 8, 2023 | 4.7900 | 4.8000 | 4.4700 | 4.5900 | 4.5900 | 3,215,800 |
| May 5, 2023 | 4.3600 | 4.6400 | 4.3600 | 4.6400 | 4.6400 | 2,904,100 |
| May 4, 2023 | 4.2700 | 4.3900 | 4.2500 | 4.3200 | 4.3200 | 2,484,000 |
| May 3, 2023 | 4.2000 | 4.4000 | 4.1700 | 4.2700 | 4.2700 | 2,886,900 |
| May 2, 2023 | 4.2500 | 4.2500 | 4.0700 | 4.2200 | 4.2200 | 3,175,400 |
| May 1, 2023 | 4.4100 | 4.4300 | 4.2200 | 4.2600 | 4.2600 | 2,402,000 |
| Apr 28, 2023 | 4.3000 | 4.4500 | 4.2900 | 4.4200 | 4.4200 | 1,723,800 |
| Apr 27, 2023 | 4.3200 | 4.4000 | 4.2900 | 4.3500 | 4.3500 | 2,135,600 |
| Apr 26, 2023 | 4.3400 | 4.3700 | 4.2200 | 4.2700 | 4.2700 | 2,761,900 |
Related Tickers
NEL.OL Nel ASA
4.5660
+0.40%
CMI Cummins Inc.
291.61
-0.25%
D7G.F Nel ASA
0.3910
+0.59%
SMR NuScale Power Corporation
5.89
+7.09%
NLLSF Nel ASA
0.4225
+2.55%
AMSC American Superconductor Corporation
11.86
-0.08%
ENR.DE Siemens Energy AG
17.80
+0.11%
ITM.L ITM Power Plc
50.00
-1.09%
SYM Symbotic Inc.
39.55
-2.18%
ITMPF ITM Power Plc
0.6345
-2.38%