BLDP - Ballard Power Systems Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20194.21004.21004.04004.07004.0700801,600
Jul 12, 20194.03004.20004.03004.20004.2000900,200
Jul 11, 20194.13004.14003.99004.01004.0100410,900
Jul 10, 20194.14004.17004.04004.09004.0900461,700
Jul 09, 20194.13004.17004.07004.14004.1400597,300
Jul 08, 20194.25004.25004.06004.19004.19001,122,600
Jul 05, 20194.05004.26004.05004.23004.23002,438,500
Jul 03, 20194.05004.06003.94004.00004.0000746,000
Jul 02, 20194.05004.06003.93004.06004.0600627,500
Jul 01, 20194.00004.08003.92004.03004.03001,341,800
Jun 28, 20194.00004.11003.97004.08004.08001,117,000
Jun 27, 20193.82004.00003.80003.97003.9700963,100
Jun 26, 20193.82003.83003.70003.80003.8000673,900
Jun 25, 20193.72003.81003.61003.77003.7700694,400
Jun 24, 20193.85003.88003.67003.71003.7100662,700
Jun 21, 20193.67003.79003.66003.76003.7600674,500
Jun 20, 20193.50003.65003.49003.64003.6400597,300
Jun 19, 20193.58003.58003.44003.50003.5000849,000
Jun 18, 20193.62003.66003.50003.55003.5500663,500
Jun 17, 20193.74003.76003.58003.62003.62001,061,800
Jun 14, 20193.77003.78003.61003.77003.7700872,500
Jun 13, 20193.89003.91003.71003.77003.77001,415,100
Jun 12, 20194.12004.16003.82003.86003.86001,466,900
Jun 11, 20194.16004.17004.09004.17004.1700685,500
Jun 10, 20194.05004.21004.04004.16004.1600924,600
Jun 07, 20193.91004.02003.91004.01004.0100589,100
Jun 06, 20193.85003.92003.84003.90003.9000531,600
Jun 05, 20193.95004.02003.87003.94003.9400720,700
Jun 04, 20193.94004.03003.87003.96003.9600838,700
Jun 03, 20193.84003.92003.81003.92003.9200750,600
May 31, 20193.85003.86003.76003.84003.8400918,300
May 30, 20193.97004.06003.87003.95003.9500769,300
May 29, 20194.15004.21003.86003.93003.93001,915,800
May 28, 20194.20004.27004.16004.27004.27002,004,200
May 24, 20194.00004.09003.99004.07004.07001,057,700
May 23, 20194.16004.22003.88003.95003.95001,737,900
May 22, 20193.99004.20003.98004.16004.16002,640,500
May 21, 20193.90003.94003.86003.94003.9400660,900
May 20, 20193.89003.98003.84003.90003.90001,348,300
May 17, 20193.89003.91003.80003.86003.86001,354,200
May 16, 20193.83003.87003.71003.86003.86001,953,700
May 15, 20193.57003.89003.57003.84003.84002,436,500
May 14, 20193.42003.60003.40003.58003.58001,804,800
May 13, 20193.40003.45003.33003.39003.3900642,600
May 10, 20193.30003.43003.30003.43003.4300624,600
May 09, 20193.36003.36003.22003.31003.3100563,900
May 08, 20193.37003.38003.29003.33003.3300496,300
May 07, 20193.29003.37003.28003.36003.3600547,300
May 06, 20193.26003.35003.25003.31003.3100612,500
May 03, 20193.39003.44003.31003.40003.4000748,400
May 02, 20193.42003.47003.28003.39003.39001,391,500
May 01, 20193.33003.33003.22003.29003.2900638,100
Apr 30, 20193.40003.40003.21003.32003.3200660,100
Apr 29, 20193.34003.45003.22003.32003.32001,460,500
Apr 26, 20193.10003.24003.10003.22003.2200788,100
Apr 25, 20193.31003.37003.04003.09003.09001,303,300
Apr 24, 20193.41003.45003.30003.33003.3300514,100
Apr 23, 20193.41003.48003.40003.41003.4100565,400
Apr 22, 20193.45003.50003.42003.45003.4500277,200
Apr 18, 20193.46003.52003.37003.48003.4800722,000
Apr 17, 20193.38003.49003.34003.49003.4900607,900
Apr 16, 20193.40003.45003.36003.38003.3800356,400
Apr 15, 20193.42003.45003.30003.38003.3800505,800
Apr 12, 20193.44003.46003.39003.42003.4200340,300
Apr 11, 20193.56003.56003.30003.39003.3900709,600
Apr 10, 20193.51003.54003.38003.40003.4000469,800
Apr 09, 20193.51003.53003.41003.51003.5100804,800
Apr 08, 20193.37003.55003.35003.51003.51001,218,900
Apr 05, 20193.32003.37003.28003.37003.3700608,100
Apr 04, 20193.13003.38003.09003.30003.30001,500,800
Apr 03, 20193.04003.15003.04003.09003.0900631,100
Apr 02, 20193.02003.07003.02003.04003.0400233,300
Apr 01, 20193.04003.08003.00003.04003.0400353,100
Mar 29, 20193.03003.07003.00003.01003.0100265,400
Mar 28, 20193.01003.12003.01003.01003.0100473,900
Mar 27, 20193.00003.03002.97003.02003.0200353,800
Mar 26, 20193.08003.08002.99003.04003.0400334,400
Mar 25, 20193.01003.06002.94003.02003.0200684,100
Mar 22, 20193.15003.15002.99003.07003.0700634,600
Mar 21, 20193.26003.26003.13003.14003.1400339,000
Mar 20, 20193.27003.29003.16003.27003.2700867,800
Mar 19, 20193.22003.32003.20003.27003.27001,116,700
Mar 18, 20193.08003.20003.07003.20003.2000744,300
Mar 15, 20193.15003.17003.03003.06003.0600599,100
Mar 14, 20193.09003.22003.09003.13003.1300741,500
Mar 13, 20193.24003.27003.17003.20003.2000559,200
Mar 12, 20193.19003.27003.14003.23003.2300688,800
Mar 11, 20192.94003.16002.94003.11003.1100963,700
Mar 08, 20193.03003.09002.93002.97002.9700623,500
Mar 07, 20192.98003.09002.85003.09003.09001,540,700
Mar 06, 20193.39003.39003.28003.31003.3100637,500
Mar 05, 20193.45003.46003.36003.38003.3800606,200
Mar 04, 20193.60003.64003.40003.43003.43001,189,700
Mar 01, 20193.65003.65003.51003.59003.5900690,300
Feb 28, 20193.61003.70003.57003.58003.5800396,700
Feb 27, 20193.59003.63003.56003.59003.5900251,500
Feb 26, 20193.54003.63003.53003.60003.6000426,200
Feb 25, 20193.65003.66003.52003.57003.5700447,300
Feb 22, 20193.56003.63003.55003.63003.6300364,500
Feb 21, 20193.75003.76003.52003.56003.5600901,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...