BLDP - Ballard Power Systems Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 01, 20183.443.473.223.293.291,161,300
Apr 30, 20183.273.303.183.213.21912,300
Apr 27, 20183.293.343.233.283.28446,800
Apr 26, 20183.283.353.273.293.29753,400
Apr 25, 20183.403.413.263.343.341,122,500
Apr 24, 20183.503.563.403.423.42523,200
Apr 23, 20183.603.643.473.513.51700,300
Apr 20, 20183.693.693.613.623.62291,700
Apr 19, 20183.663.703.593.693.69454,300
Apr 18, 20183.693.753.623.683.68653,000
Apr 17, 20183.533.703.533.703.70853,100
Apr 16, 20183.513.643.503.543.54568,900
Apr 13, 20183.543.543.433.533.53610,400
Apr 12, 20183.473.543.423.533.53796,800
Apr 11, 20183.433.523.423.483.48645,700
Apr 10, 20183.463.523.423.463.46636,700
Apr 09, 20183.493.513.383.423.42856,800
Apr 06, 20183.393.433.323.413.41667,000
Apr 05, 20183.383.473.363.433.43535,800
Apr 04, 20183.303.363.233.353.35571,700
Apr 03, 20183.363.383.253.363.36687,200
Apr 02, 20183.503.543.273.333.331,152,000
Mar 29, 20183.503.613.483.553.55607,900
Mar 28, 20183.563.583.443.503.501,321,100
Mar 27, 20183.603.733.533.543.541,604,300
Mar 26, 20183.493.603.433.603.60857,700
Mar 23, 20183.373.543.343.423.421,479,900
Mar 22, 20183.423.493.383.393.39917,400
Mar 21, 20183.513.533.403.453.45883,500
Mar 20, 20183.273.533.263.533.532,501,000
Mar 19, 20183.263.293.173.233.23721,800
Mar 16, 20183.193.303.183.293.29781,300
Mar 15, 20183.203.223.133.203.20896,400
Mar 14, 20183.233.233.153.193.191,480,500
Mar 13, 20183.343.343.213.233.231,879,100
Mar 12, 20183.253.323.253.313.311,866,000
Mar 09, 20183.073.203.043.193.191,615,800
Mar 08, 20183.023.062.963.043.041,603,600
Mar 07, 20183.053.082.922.982.983,235,900
Mar 06, 20183.203.253.073.123.121,735,700
Mar 05, 20183.253.303.173.183.181,866,600
Mar 02, 20183.193.263.083.263.261,933,200
Mar 01, 20183.333.433.163.253.254,454,200
Feb 28, 20183.683.873.573.743.743,855,100
Feb 27, 20183.543.663.523.573.571,332,000
Feb 26, 20183.503.593.433.523.521,725,100
Feb 23, 20183.423.573.403.453.451,053,900
Feb 22, 20183.483.483.333.413.411,274,900
Feb 21, 20183.363.613.303.433.431,887,400
Feb 20, 20183.433.433.273.293.291,030,000
Feb 16, 20183.403.473.323.373.371,284,600
Feb 15, 20183.543.563.253.383.381,581,100
Feb 14, 20183.503.753.403.423.425,076,700
Feb 13, 20183.263.293.143.203.20955,300
Feb 12, 20183.173.273.083.263.261,912,900
Feb 09, 20183.113.192.903.113.113,040,700
Feb 08, 20183.263.293.083.103.101,205,600
Feb 07, 20183.413.483.233.243.241,788,500
Feb 06, 20183.203.383.103.353.352,309,600
Feb 05, 20183.303.453.263.283.282,039,600
Feb 02, 20183.483.523.363.383.382,021,400
Feb 01, 20183.643.703.553.563.561,404,800
Jan 31, 20183.743.823.653.713.712,313,000
Jan 30, 20183.903.933.613.623.624,569,700
Jan 29, 20183.424.043.394.024.0214,583,900
Jan 26, 20183.403.402.913.013.019,472,500
Jan 25, 20183.743.793.193.273.279,264,800
Jan 24, 20184.014.033.773.793.792,010,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...