Ballard Power Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.820 | 3.840 | 3.775 | 3.775 | 3.775 | 100 |
| 2024-06-12 | 3.945 | 3.951 | 3.945 | 3.951 | 3.951 | 3,000 |
| 2024-06-11 | 3.745 | 3.745 | 3.745 | 3.745 | 3.745 | 0 |
| 2024-06-10 | 3.755 | 3.755 | 3.755 | 3.755 | 3.755 | 0 |
| 2024-06-07 | 3.805 | 3.805 | 3.805 | 3.805 | 3.805 | 0 |
| 2024-06-06 | 3.855 | 3.855 | 3.855 | 3.855 | 3.855 | 0 |
| 2024-06-05 | 3.925 | 3.925 | 3.925 | 3.925 | 3.925 | 0 |
| 2024-06-04 | 4.015 | 4.015 | 4.015 | 4.015 | 4.015 | 0 |
| 2024-06-03 | 4.125 | 4.125 | 4.125 | 4.125 | 4.125 | 0 |
| 2024-05-31 | 4.235 | 4.235 | 4.235 | 4.235 | 4.235 | 0 |
| 2024-05-30 | 4.160 | 4.215 | 4.160 | 4.215 | 4.215 | 125 |
| 2024-05-29 | 4.145 | 4.145 | 4.145 | 4.145 | 4.145 | 0 |
| 2024-05-28 | 4.285 | 4.300 | 4.285 | 4.300 | 4.300 | 100 |
| 2024-05-24 | 4.151 | 4.151 | 4.151 | 4.151 | 4.151 | 0 |
| 2024-05-23 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-05-22 | 4.345 | 4.345 | 4.345 | 4.345 | 4.345 | 0 |
| 2024-05-21 | 4.115 | 4.115 | 4.109 | 4.115 | 4.115 | 816 |
| 2024-05-20 | 4.195 | 4.195 | 4.195 | 4.195 | 4.195 | 0 |
| 2024-05-17 | 4.271 | 4.271 | 4.271 | 4.271 | 4.271 | 0 |
| 2024-05-16 | 4.285 | 4.315 | 4.215 | 4.215 | 4.215 | 400 |
| 2024-05-15 | 4.335 | 4.335 | 4.335 | 4.335 | 4.335 | 0 |
| 2024-05-14 | 4.445 | 4.445 | 4.445 | 4.445 | 4.445 | 0 |
| 2024-05-13 | 4.175 | 4.175 | 4.175 | 4.175 | 4.175 | 0 |
| 2024-05-10 | 4.015 | 4.015 | 4.015 | 4.015 | 4.015 | 0 |
| 2024-05-09 | 4.135 | 4.135 | 4.135 | 4.135 | 4.135 | 0 |
| 2024-05-08 | 3.945 | 3.945 | 3.945 | 3.945 | 3.945 | 0 |
| 2024-05-07 | 3.915 | 3.915 | 3.915 | 3.915 | 3.915 | 0 |
| 2024-05-03 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2024-05-02 | 3.635 | 3.635 | 3.635 | 3.635 | 3.635 | 0 |
| 2024-05-01 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-04-30 | 3.651 | 3.651 | 3.651 | 3.651 | 3.651 | 0 |
| 2024-04-29 | 3.685 | 3.685 | 3.685 | 3.685 | 3.685 | 0 |
| 2024-04-26 | 3.475 | 3.475 | 3.475 | 3.475 | 3.475 | 0 |
| 2024-04-25 | 3.391 | 3.391 | 3.391 | 3.391 | 3.391 | 0 |
| 2024-04-24 | 3.550 | 3.550 | 3.465 | 3.515 | 3.515 | 1,250 |
| 2024-04-23 | 3.631 | 3.631 | 3.631 | 3.631 | 3.631 | 0 |
| 2024-04-22 | 3.495 | 3.495 | 3.495 | 3.495 | 3.495 | 0 |
| 2024-04-19 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-04-18 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-04-17 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-04-16 | 3.775 | 3.775 | 3.775 | 3.775 | 3.775 | 0 |
| 2024-04-15 | 3.975 | 3.975 | 3.975 | 3.975 | 3.975 | 0 |
| 2024-04-12 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-04-11 | 4.225 | 4.225 | 4.225 | 4.225 | 4.225 | 0 |
| 2024-04-10 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-04-09 | 4.415 | 4.415 | 4.415 | 4.415 | 4.415 | 0 |
| 2024-04-08 | 4.265 | 4.265 | 4.265 | 4.265 | 4.265 | 0 |
| 2024-04-05 | 4.235 | 4.235 | 4.235 | 4.235 | 4.235 | 0 |
| 2024-04-04 | 4.455 | 4.455 | 4.455 | 4.455 | 4.455 | 0 |
| 2024-04-03 | 4.245 | 4.325 | 3.000 | 4.325 | 4.325 | 353 |
| 2024-04-02 | 4.295 | 4.295 | 4.295 | 4.295 | 4.295 | 0 |
| 2024-03-28 | 3.775 | 3.775 | 3.775 | 3.775 | 3.775 | 400 |
| 2024-03-27 | 3.791 | 3.791 | 3.791 | 3.791 | 3.791 | 0 |
| 2024-03-26 | 3.695 | 3.695 | 3.675 | 3.675 | 3.675 | 600 |
| 2024-03-25 | 3.775 | 3.775 | 3.775 | 3.775 | 3.775 | 0 |
| 2024-03-22 | 3.795 | 3.795 | 3.795 | 3.795 | 3.795 | 0 |
| 2024-03-21 | 3.835 | 3.835 | 3.835 | 3.835 | 3.835 | 0 |
| 2024-03-20 | 3.735 | 3.735 | 3.735 | 3.735 | 3.735 | 0 |
| 2024-03-19 | 3.665 | 3.665 | 3.665 | 3.665 | 3.665 | 0 |
| 2024-03-18 | 3.705 | 3.705 | 3.705 | 3.705 | 3.705 | 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.