BLDP - Ballard Power Systems Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20195.295.495.285.375.371,479,400
Sep 19, 20195.505.575.205.245.241,951,300
Sep 18, 20195.555.555.405.475.471,567,300
Sep 17, 20195.415.675.375.615.612,349,800
Sep 16, 20195.615.725.485.645.642,818,100
Sep 13, 20195.245.505.185.505.503,406,500
Sep 12, 20195.015.165.015.125.121,244,700
Sep 11, 20195.045.094.824.934.931,333,500
Sep 10, 20195.125.184.935.005.001,628,100
Sep 09, 20194.695.104.685.105.103,146,300
Sep 06, 20194.574.664.534.614.61558,500
Sep 05, 20194.684.694.504.534.53906,800
Sep 04, 20194.534.634.474.634.631,279,900
Sep 03, 20194.504.524.414.484.481,000,700
Aug 30, 20194.514.514.434.504.50283,200
Aug 29, 20194.504.534.434.484.48470,500
Aug 28, 20194.344.494.304.474.47560,800
Aug 27, 20194.344.374.254.364.36561,900
Aug 26, 20194.304.364.274.324.32513,500
Aug 23, 20194.384.434.264.324.32575,500
Aug 22, 20194.484.484.384.444.44346,100
Aug 21, 20194.504.544.414.484.48303,900
Aug 20, 20194.454.504.354.484.48569,900
Aug 19, 20194.394.514.384.504.50860,400
Aug 16, 20194.224.314.174.294.29831,600
Aug 15, 20194.134.214.024.164.161,432,400
Aug 14, 20194.594.594.214.274.271,806,400
Aug 13, 20194.504.684.494.684.681,519,800
Aug 12, 20194.564.624.474.564.56869,100
Aug 09, 20194.574.694.504.554.551,041,000
Aug 08, 20194.484.654.414.624.621,318,700
Aug 07, 20194.404.454.264.454.45688,700
Aug 06, 20194.364.444.294.404.40937,800
Aug 05, 20194.404.404.134.314.311,565,300
Aug 02, 20194.224.504.124.504.502,182,300
Aug 01, 20194.084.244.074.154.151,226,300
Jul 31, 20194.184.183.994.054.05817,200
Jul 30, 20194.294.294.064.154.15894,300
Jul 29, 20194.154.394.154.244.242,481,000
Jul 26, 20194.154.214.094.144.14537,800
Jul 25, 20194.164.244.104.154.15756,100
Jul 24, 20194.074.184.034.164.16784,700
Jul 23, 20194.064.104.014.064.06217,000
Jul 22, 20194.004.123.994.044.04341,900
Jul 19, 20194.014.043.953.993.99518,600
Jul 18, 20194.024.053.953.993.99633,500
Jul 17, 20194.114.134.024.064.06473,900
Jul 16, 20194.094.093.984.014.01743,600
Jul 15, 20194.214.214.044.074.07801,600
Jul 12, 20194.034.204.034.204.20900,200
Jul 11, 20194.134.143.994.014.01410,900
Jul 10, 20194.144.174.044.094.09461,700
Jul 09, 20194.134.174.074.144.14597,300
Jul 08, 20194.254.254.064.194.191,122,600
Jul 05, 20194.054.264.054.234.232,438,500
Jul 03, 20194.054.063.944.004.00746,000
Jul 02, 20194.054.063.934.064.06627,500
Jul 01, 20194.004.083.924.034.031,341,800
Jun 28, 20194.004.113.974.084.081,117,000
Jun 27, 20193.824.003.803.973.97963,100
Jun 26, 20193.823.833.703.803.80673,900
Jun 25, 20193.723.813.613.773.77694,400
Jun 24, 20193.853.883.673.713.71662,700
Jun 21, 20193.673.793.663.763.76674,500
Jun 20, 20193.503.653.493.643.64597,300
Jun 19, 20193.583.583.443.503.50849,000
Jun 18, 20193.623.663.503.553.55663,500
Jun 17, 20193.743.763.583.623.621,061,800
Jun 14, 20193.773.783.613.773.77872,500
Jun 13, 20193.893.913.713.773.771,415,100
Jun 12, 20194.124.163.823.863.861,466,900
Jun 11, 20194.164.174.094.174.17685,500
Jun 10, 20194.054.214.044.164.16924,600
Jun 07, 20193.914.023.914.014.01589,100
Jun 06, 20193.853.923.843.903.90531,600
Jun 05, 20193.954.023.873.943.94720,700
Jun 04, 20193.944.033.873.963.96838,700
Jun 03, 20193.843.923.813.923.92750,600
May 31, 20193.853.863.763.843.84918,300
May 30, 20193.974.063.873.953.95769,300
May 29, 20194.154.213.863.933.931,915,800
May 28, 20194.204.274.164.274.272,004,200
May 24, 20194.004.093.994.074.071,057,700
May 23, 20194.164.223.883.953.951,737,900
May 22, 20193.994.203.984.164.162,640,500
May 21, 20193.903.943.863.943.94660,900
May 20, 20193.893.983.843.903.901,348,300
May 17, 20193.893.913.803.863.861,354,200
May 16, 20193.833.873.713.863.861,953,700
May 15, 20193.573.893.573.843.842,436,500
May 14, 20193.423.603.403.583.581,804,800
May 13, 20193.403.453.333.393.39642,600
May 10, 20193.303.433.303.433.43624,600
May 09, 20193.363.363.223.313.31563,900
May 08, 20193.373.383.293.333.33496,300
May 07, 20193.293.373.283.363.36547,300
May 06, 20193.263.353.253.313.31612,500
May 03, 20193.393.443.313.403.40748,400
May 02, 20193.423.473.283.393.391,391,500
May 01, 20193.333.333.223.293.29638,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...