BLDP - Ballard Power Systems Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20193.99004.20003.98004.16004.16002,372,406
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
Feb 20, 20193.64003.75003.60003.75003.7500906,600
Feb 19, 20193.59003.60003.53003.60003.6000712,000
Feb 15, 20193.53003.56003.47003.56003.5600520,400
Feb 14, 20193.37003.63003.37003.56003.56001,640,000
Feb 13, 20193.40003.42003.33003.40003.4000307,500
Feb 12, 20193.41003.46003.37003.44003.4400541,100
Feb 11, 20193.20003.40003.18003.34003.3400457,400
Feb 08, 20193.23003.31003.17003.19003.1900243,800
Feb 07, 20193.37003.40003.20003.24003.2400550,800
Feb 06, 20193.41003.42003.34003.40003.4000386,000
Feb 05, 20193.44003.49003.40003.44003.4400234,500
Feb 04, 20193.43003.49003.39003.43003.4300298,100
Feb 01, 20193.47003.54003.38003.47003.4700622,300
Jan 31, 20193.46003.55003.43003.49003.4900507,600
Jan 30, 20193.59003.61003.40003.45003.4500686,100
Jan 29, 20193.55003.63003.48003.54003.54001,155,800
Jan 28, 20193.29003.51003.28003.47003.47001,180,100
Jan 25, 20193.20003.30003.13003.25003.2500898,100
Jan 24, 20193.15003.20003.13003.20003.2000219,900
Jan 23, 20193.10003.18003.10003.16003.1600287,600
Jan 22, 20193.18003.18003.05003.09003.0900413,600
Jan 18, 20193.23003.23003.11003.15003.1500388,600
Jan 17, 20193.14003.21003.10003.20003.2000418,700
Jan 16, 20193.20003.23003.12003.16003.1600303,100
Jan 15, 20193.19003.20003.14003.20003.2000278,500
Jan 14, 20193.06003.20003.05003.18003.1800568,600
Jan 11, 20193.17003.20003.05003.09003.0900518,900
Jan 10, 20193.19003.20003.10003.17003.1700478,300
Jan 09, 20193.19003.25003.13003.20003.2000721,300
Jan 08, 20193.21003.25003.15003.18003.1800990,700
Jan 07, 20193.00003.17003.00003.17003.1700946,200
Jan 04, 20192.77002.98002.77002.98002.9800999,000
Jan 03, 20192.75002.79002.68002.77002.7700589,100
Jan 02, 20192.45002.77002.43002.71002.7100701,000
Dec 31, 20182.52002.55002.37002.39002.3900467,300
Dec 28, 20182.61002.61002.48002.49002.4900969,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...