BLDP - Ballard Power Systems Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20182.732.792.722.762.76495,376
Dec 11, 20182.682.762.682.682.68549,400
Dec 10, 20182.832.852.662.732.73680,800
Dec 07, 20182.852.942.812.852.85299,500
Dec 06, 20182.912.922.832.872.87449,100
Dec 04, 20183.013.022.912.972.97500,400
Dec 03, 20183.003.022.912.952.95385,300
Nov 30, 20182.963.012.952.982.98293,100
Nov 29, 20182.983.012.962.982.98355,100
Nov 28, 20182.902.982.832.972.97481,100
Nov 27, 20182.922.922.862.882.88417,400
Nov 26, 20182.912.912.832.912.91395,500
Nov 23, 20182.852.932.832.852.85428,900
Nov 21, 20182.812.902.782.852.85455,200
Nov 20, 20182.852.852.732.792.79529,800
Nov 19, 20182.812.892.812.862.86358,900
Nov 16, 20182.852.882.802.832.83700,300
Nov 15, 20182.892.912.822.882.88544,000
Nov 14, 20183.103.102.862.892.89806,600
Nov 13, 20182.993.092.953.063.06886,700
Nov 12, 20182.862.972.862.972.97740,700
Nov 09, 20182.852.882.802.822.82450,100
Nov 08, 20182.872.972.842.892.89673,300
Nov 07, 20183.003.052.882.922.92985,300
Nov 06, 20182.942.992.792.992.991,234,100
Nov 05, 20182.802.922.712.922.921,586,900
Nov 02, 20183.043.042.712.742.743,694,500
Nov 01, 20183.123.192.962.992.993,574,200
Oct 31, 20183.693.743.643.723.72636,700
Oct 30, 20183.533.663.533.663.66473,500
Oct 29, 20183.553.603.453.533.53423,500
Oct 26, 20183.333.513.323.483.48579,800
Oct 25, 20183.383.513.353.383.38598,400
Oct 24, 20183.453.513.363.383.38483,300
Oct 23, 20183.503.503.383.443.44641,400
Oct 22, 20183.653.653.553.563.56385,700
Oct 19, 20183.633.693.593.593.59497,500
Oct 18, 20183.743.803.513.633.63856,700
Oct 17, 20183.793.823.663.693.69842,500
Oct 16, 20183.753.803.673.793.79846,200
Oct 15, 20183.653.723.603.693.69980,300
Oct 12, 20183.783.793.583.643.641,055,900
Oct 11, 20183.693.753.573.703.70814,900
Oct 10, 20184.004.123.603.653.652,312,900
Oct 09, 20184.164.183.964.024.021,200,700
Oct 08, 20184.034.163.984.144.14634,400
Oct 05, 20184.154.184.014.074.07687,100
Oct 04, 20184.254.324.114.144.14962,700
Oct 03, 20184.184.284.124.254.25673,900
Oct 02, 20184.324.344.114.154.15889,100
Oct 01, 20184.494.494.234.334.331,347,000
Sep 28, 20184.054.334.054.304.301,560,100
Sep 27, 20183.984.043.894.024.021,943,100
Sep 26, 20184.084.133.923.963.961,252,400
Sep 25, 20184.154.173.994.004.001,418,700
Sep 24, 20184.404.444.124.194.191,539,200
Sep 21, 20184.604.624.314.364.362,193,500
Sep 20, 20184.524.594.354.554.553,341,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...