Ballard Power Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 2.195 | 2.195 | 2.195 | 2.195 | 2.195 | 0 |
| 2024-09-05 | 2.285 | 2.285 | 2.285 | 2.285 | 2.285 | 0 |
| 2024-09-04 | 2.395 | 2.395 | 2.395 | 2.395 | 2.395 | 0 |
| 2024-09-03 | 2.435 | 2.435 | 2.385 | 2.385 | 2.385 | 2,000 |
| 2024-09-02 | 2.475 | 2.475 | 2.475 | 2.475 | 2.475 | 0 |
| 2024-08-30 | 2.465 | 2.465 | 2.465 | 2.465 | 2.465 | 0 |
| 2024-08-29 | 2.505 | 2.505 | 2.505 | 2.505 | 2.505 | 0 |
| 2024-08-28 | 2.445 | 2.445 | 2.445 | 2.445 | 2.445 | 0 |
| 2024-08-27 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 0 |
| 2024-08-23 | 2.675 | 2.675 | 2.675 | 2.675 | 2.675 | 0 |
| 2024-08-22 | 2.551 | 2.551 | 2.551 | 2.551 | 2.551 | 0 |
| 2024-08-21 | 2.535 | 2.575 | 2.535 | 2.535 | 2.535 | 1,200 |
| 2024-08-20 | 2.535 | 2.535 | 2.535 | 2.535 | 2.535 | 0 |
| 2024-08-19 | 2.605 | 2.605 | 2.605 | 2.605 | 2.605 | 0 |
| 2024-08-16 | 2.545 | 2.545 | 2.545 | 2.545 | 2.545 | 0 |
| 2024-08-15 | 2.551 | 2.551 | 2.551 | 2.551 | 2.551 | 0 |
| 2024-08-14 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2024-08-13 | 2.635 | 2.635 | 2.635 | 2.635 | 2.635 | 0 |
| 2024-08-12 | 2.505 | 2.505 | 2.505 | 2.505 | 2.505 | 0 |
| 2024-08-09 | 2.675 | 2.675 | 2.675 | 2.675 | 2.675 | 0 |
| 2024-08-08 | 2.685 | 2.685 | 2.685 | 2.685 | 2.685 | 0 |
| 2024-08-07 | 2.755 | 2.755 | 2.755 | 2.755 | 2.755 | 0 |
| 2024-08-06 | 2.655 | 2.655 | 2.651 | 2.651 | 2.651 | 4,000 |
| 2024-08-05 | 2.815 | 2.815 | 2.815 | 2.815 | 2.815 | 0 |
| 2024-08-02 | 2.835 | 2.835 | 2.795 | 2.795 | 2.795 | 1,100 |
| 2024-08-01 | 3.055 | 3.055 | 3.055 | 3.055 | 3.055 | 0 |
| 2024-07-31 | 3.105 | 3.105 | 3.105 | 3.105 | 3.105 | 0 |
| 2024-07-30 | 3.091 | 3.091 | 3.091 | 3.091 | 3.091 | 0 |
| 2024-07-29 | 3.085 | 3.085 | 3.085 | 3.085 | 3.085 | 0 |
| 2024-07-26 | 3.135 | 3.135 | 3.135 | 3.135 | 3.135 | 0 |
| 2024-07-25 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-07-24 | 3.135 | 3.135 | 3.135 | 3.135 | 3.135 | 0 |
| 2024-07-23 | 3.155 | 3.155 | 3.151 | 3.151 | 3.151 | 700 |
| 2024-07-22 | 3.135 | 3.135 | 3.135 | 3.135 | 3.135 | 0 |
| 2024-07-19 | 3.175 | 3.175 | 3.175 | 3.175 | 3.175 | 0 |
| 2024-07-18 | 3.355 | 3.355 | 3.355 | 3.355 | 3.355 | 0 |
| 2024-07-17 | 3.435 | 3.435 | 3.435 | 3.435 | 3.435 | 0 |
| 2024-07-16 | 3.375 | 3.375 | 3.375 | 3.375 | 3.375 | 0 |
| 2024-07-15 | 3.425 | 3.425 | 3.425 | 3.425 | 3.425 | 0 |
| 2024-07-12 | 3.525 | 3.525 | 3.525 | 3.525 | 3.525 | 0 |
| 2024-07-11 | 3.365 | 3.365 | 3.365 | 3.365 | 3.365 | 0 |
| 2024-07-10 | 3.185 | 3.185 | 3.185 | 3.185 | 3.185 | 0 |
| 2024-07-09 | 3.131 | 3.131 | 3.131 | 3.131 | 3.131 | 0 |
| 2024-07-08 | 3.270 | 3.275 | 3.270 | 3.275 | 3.275 | 1,700 |
| 2024-07-05 | 3.205 | 3.205 | 3.205 | 3.205 | 3.205 | 0 |
| 2024-07-04 | 3.205 | 3.205 | 3.205 | 3.205 | 3.205 | 0 |
| 2024-07-03 | 3.105 | 3.145 | 3.105 | 3.105 | 3.105 | 200 |
| 2024-07-02 | 2.985 | 2.985 | 2.985 | 2.985 | 2.985 | 0 |
| 2024-07-01 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-06-28 | 3.151 | 3.151 | 3.151 | 3.151 | 3.151 | 0 |
| 2024-06-27 | 3.105 | 3.105 | 3.105 | 3.105 | 3.105 | 0 |
| 2024-06-26 | 3.191 | 3.225 | 3.191 | 3.191 | 3.191 | 400 |
| 2024-06-25 | 3.255 | 3.255 | 3.245 | 3.245 | 3.245 | 400 |
| 2024-06-24 | 3.460 | 3.460 | 3.435 | 3.460 | 3.460 | 100 |
| 2024-06-21 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2024-06-20 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-06-19 | 3.725 | 3.725 | 3.725 | 3.725 | 3.725 | 0 |
| 2024-06-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-06-17 | 3.475 | 3.475 | 3.475 | 3.475 | 3.475 | 0 |
| 2024-06-14 | 3.655 | 3.655 | 3.655 | 3.655 | 3.655 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.