BLDP - Ballard Power Systems Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20184.604.624.314.364.362,193,508
Sep 20, 20184.524.594.354.554.553,336,000
Sep 19, 20184.004.254.004.194.192,843,200
Sep 18, 20183.843.963.823.903.901,033,800
Sep 17, 20183.883.923.723.833.831,499,200
Sep 14, 20183.393.793.393.783.781,724,100
Sep 13, 20183.513.543.343.373.37845,800
Sep 12, 20183.493.553.463.513.51419,500
Sep 11, 20183.623.623.463.473.471,091,000
Sep 10, 20183.823.833.673.723.72731,800
Sep 07, 20183.733.863.683.773.771,052,100
Sep 06, 20183.863.943.773.853.85867,100
Sep 05, 20183.813.903.673.863.861,603,800
Sep 04, 20183.723.983.683.863.863,469,400
Aug 31, 20183.433.573.423.543.541,138,900
Aug 30, 20183.473.503.303.463.461,637,100
Aug 29, 20183.503.653.363.413.415,962,400
Aug 28, 20182.973.012.922.942.94421,400
Aug 27, 20182.993.042.973.003.00405,200
Aug 24, 20183.083.082.982.992.99538,900
Aug 23, 20183.063.103.053.063.06194,100
Aug 22, 20183.093.143.053.083.08198,100
Aug 21, 20183.113.143.073.103.10468,600
Aug 20, 20183.103.183.063.083.08733,600
Aug 17, 20183.073.083.023.043.04227,100
Aug 16, 20183.033.112.983.103.10339,800
Aug 15, 20183.073.072.953.013.01470,400
Aug 14, 20183.173.183.053.103.10388,700
Aug 13, 20183.123.173.093.153.15485,500
Aug 10, 20183.213.223.113.193.19571,400
Aug 09, 20183.203.233.133.193.19704,200
Aug 08, 20183.123.203.103.183.18657,200
Aug 07, 20183.163.203.093.123.12452,400
Aug 06, 20183.103.153.103.133.13462,400
Aug 03, 20183.083.143.023.083.08376,300
Aug 02, 20183.083.152.953.103.10795,300
Aug 01, 20183.083.113.003.053.05353,500
Jul 31, 20183.003.072.953.053.05506,900
Jul 30, 20183.053.142.922.942.94953,600
Jul 27, 20183.143.163.053.103.10868,200
Jul 26, 20183.033.123.033.103.10388,500
Jul 25, 20183.053.123.023.053.05558,600
Jul 24, 20183.143.163.033.043.04861,800
Jul 23, 20183.023.123.023.113.11843,200
Jul 20, 20183.103.122.983.023.02595,300
Jul 19, 20182.973.072.973.053.05829,900
Jul 18, 20182.972.982.902.962.96236,000
Jul 17, 20182.802.982.802.912.91868,000
Jul 16, 20182.802.852.802.822.82250,000
Jul 13, 20182.852.862.802.802.80316,600
Jul 12, 20182.852.892.812.852.85366,100
Jul 11, 20182.812.872.802.822.82549,300
Jul 10, 20182.902.902.822.872.87447,700
Jul 09, 20182.902.922.852.902.90363,600
Jul 06, 20182.912.912.842.872.87462,800
Jul 05, 20182.862.922.832.862.86638,700
Jul 03, 20182.902.912.822.842.84338,200
Jul 02, 20182.892.902.822.862.86434,000
Jun 29, 20182.812.872.772.852.851,114,000
Jun 28, 20182.672.772.662.692.691,902,800
Jun 27, 20182.702.772.582.652.651,050,900
Jun 26, 20182.722.742.572.702.70894,500
Jun 25, 20182.832.862.702.712.711,036,700
Jun 22, 20182.872.872.802.852.85389,700
Jun 21, 20182.922.922.812.842.84571,100
Jun 20, 20182.872.912.842.912.91451,600
Jun 19, 20182.922.932.822.852.85721,300
Jun 18, 20182.962.972.872.962.96806,000
Jun 15, 20182.983.022.902.972.97743,800
Jun 14, 20183.133.132.933.023.021,234,500
Jun 13, 20183.083.143.053.133.131,019,900
Jun 12, 20183.153.203.033.053.052,040,700
Jun 11, 20182.902.942.852.872.87773,100
Jun 08, 20182.932.962.912.932.93453,800
Jun 07, 20182.942.962.912.922.92436,700
Jun 06, 20182.992.992.932.952.95392,900
Jun 05, 20183.013.062.902.972.97816,200
Jun 04, 20183.003.002.902.982.98713,400
Jun 01, 20182.972.992.872.922.92769,400
May 31, 20183.023.072.962.972.97426,900
May 30, 20183.023.072.983.033.03580,600
May 29, 20182.983.002.963.003.00461,900
May 25, 20183.063.062.972.982.98560,500
May 24, 20183.083.083.023.063.06433,300
May 23, 20183.043.092.993.083.08541,700
May 22, 20183.173.173.033.053.05696,900
May 21, 20183.163.183.063.093.09538,300
May 18, 20183.153.183.113.143.14317,500
May 17, 20183.143.163.133.163.16198,400
May 16, 20183.153.173.133.153.15448,900
May 15, 20183.163.163.083.153.15400,600
May 14, 20183.163.233.113.163.16829,900
May 11, 20183.123.173.103.133.13853,900
May 10, 20183.073.153.073.123.121,002,600
May 09, 20183.033.073.003.063.06838,400
May 08, 20183.023.052.943.013.011,207,800
May 07, 20183.153.163.023.033.031,094,800
May 04, 20183.103.163.083.103.10506,500
May 03, 20183.123.173.063.123.12752,700
May 02, 20183.093.202.983.173.171,596,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...