BLDP - Ballard Power Systems Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202016.7917.5816.5517.3617.364,437,300
Jul 01, 202015.4516.3515.4016.1116.113,385,100
Jun 30, 202015.4415.7415.0515.4015.402,418,700
Jun 29, 202014.0215.9913.9715.5315.539,450,300
Jun 26, 202013.8914.0213.5013.6513.651,876,600
Jun 25, 202013.4214.1013.1714.0714.072,426,200
Jun 24, 202014.0614.3613.1813.6513.652,492,700
Jun 23, 202014.0014.3813.9214.1614.162,448,100
Jun 22, 202013.2713.9413.2713.7213.721,666,900
Jun 19, 202013.8313.9913.3913.4413.442,361,600
Jun 18, 202013.1814.0213.1514.0014.001,972,400
Jun 17, 202014.3414.3413.6213.6513.652,446,700
Jun 16, 202014.3214.5813.8614.2114.212,616,700
Jun 15, 202012.9514.1012.8713.8813.883,479,800
Jun 12, 202013.0513.6512.7213.3913.394,126,700
Jun 11, 202013.4413.6211.9912.0312.035,205,700
Jun 10, 202012.5614.6412.5514.5814.587,695,500
Jun 09, 202011.9712.6111.8612.4212.422,320,300
Jun 08, 202012.3312.5412.0012.5212.522,071,800
Jun 05, 202012.1512.5911.9212.1012.102,826,900
Jun 04, 202011.5812.0011.5111.9511.953,156,000
Jun 03, 202011.4211.5511.1811.4711.472,047,500
Jun 02, 202011.6011.6011.0711.3711.372,693,200
Jun 01, 202010.8211.7410.7911.7011.702,009,400
May 29, 202010.4410.8010.3210.7910.791,521,100
May 28, 202010.2510.8510.1910.3910.392,171,300
May 27, 202011.0811.1110.1310.5510.552,727,300
May 26, 202010.1910.9610.1610.8110.813,954,500
May 22, 20209.679.789.449.789.78863,600
May 21, 20209.809.849.599.719.711,038,200
May 20, 20209.799.899.649.809.801,071,600
May 19, 20209.929.929.619.639.631,077,400
May 18, 20209.799.939.619.879.871,256,800
May 15, 20209.529.699.399.599.591,304,800
May 14, 20209.579.588.879.409.401,391,000
May 13, 20209.689.849.199.319.311,984,900
May 12, 20209.7010.169.539.599.592,478,800
May 11, 20209.809.939.549.569.561,940,600
May 08, 20209.9910.099.789.919.911,688,300
May 07, 202010.2910.409.869.919.911,537,000
May 06, 20209.9810.509.7310.2110.211,794,300
May 05, 20209.9810.409.9310.0610.061,824,800
May 04, 20209.309.869.309.849.841,960,300
May 01, 20209.919.979.239.349.343,871,700
Apr 30, 202010.3310.4010.0810.1610.161,233,000
Apr 29, 202010.4110.6010.2310.4810.481,421,900
Apr 28, 202010.5010.6410.1810.2110.211,398,600
Apr 27, 202010.3010.6210.2110.2710.272,042,200
Apr 24, 202010.1010.189.9210.0910.09941,900
Apr 23, 202010.1610.409.9610.0610.061,938,600
Apr 22, 202010.0310.319.8610.2610.261,665,200
Apr 21, 20209.739.969.649.769.761,422,200
Apr 20, 202010.0010.279.8710.0910.091,221,700
Apr 17, 202010.3510.419.8910.2010.201,517,200
Apr 16, 20209.8610.039.6910.0110.012,040,300
Apr 15, 20209.8410.048.899.469.462,686,400
Apr 14, 20209.6510.169.6010.1410.142,728,000
Apr 13, 20209.149.198.729.179.171,529,000
Apr 09, 20209.369.559.039.179.172,658,500
Apr 08, 20208.849.188.769.139.131,960,800
Apr 07, 20209.089.118.558.718.713,046,500
Apr 06, 20208.008.487.778.468.462,215,500
Apr 03, 20207.757.827.487.587.581,448,200
Apr 02, 20207.358.177.287.757.752,675,100
Apr 01, 20207.517.597.207.267.262,035,500
Mar 31, 20207.767.907.477.617.613,551,300
Mar 30, 20207.887.897.557.577.572,881,200
Mar 27, 20208.008.077.667.707.703,134,400
Mar 26, 20208.338.498.038.228.224,640,800
Mar 25, 20208.728.878.258.298.295,550,700
Mar 24, 20208.398.558.038.298.294,125,700
Mar 23, 20207.908.087.617.837.832,421,700
Mar 20, 20207.958.287.467.867.864,644,100
Mar 19, 20207.187.746.957.497.492,997,600
Mar 18, 20207.267.716.957.337.332,783,900
Mar 17, 20207.698.016.998.008.004,733,300
Mar 16, 20207.208.267.007.857.853,722,400
Mar 13, 20208.428.617.728.268.263,784,700
Mar 12, 20208.008.277.557.787.784,791,700
Mar 11, 20209.229.638.908.978.974,100,000
Mar 10, 20209.519.989.059.989.983,583,600
Mar 09, 20208.459.088.118.508.503,894,100
Mar 06, 202010.0310.309.289.729.723,726,100
Mar 05, 20209.9110.969.8110.6410.644,481,300
Mar 04, 202010.7010.7010.0810.6210.623,595,900
Mar 03, 202010.6010.909.8910.2510.256,613,400
Mar 02, 20209.8510.079.0410.0310.037,718,100
Feb 28, 20208.669.218.338.908.906,381,200
Feb 27, 20209.059.648.348.448.448,136,400
Feb 26, 202010.7311.1610.4810.5010.505,038,000
Feb 25, 202011.8511.9411.0011.1411.144,908,200
Feb 24, 202011.3011.7510.9011.1511.158,068,600
Feb 21, 202013.0013.3512.7513.1413.143,519,100
Feb 20, 202013.1213.9212.1012.7912.797,651,000
Feb 19, 202013.1214.2013.0314.1414.148,162,900
Feb 18, 202011.5512.5411.5312.5012.506,620,200
Feb 14, 202011.2111.3811.0211.3611.361,558,800
Feb 13, 202011.1511.2510.8911.1711.172,254,500
Feb 12, 202011.2711.4111.0611.3511.352,031,500
Feb 11, 202011.7211.7210.6511.0811.084,268,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...