Ballard Power Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 3.635 | 3.635 | 3.635 | 3.635 | 3.635 | 0 |
| 2024-03-14 | 3.725 | 3.725 | 3.725 | 3.725 | 3.725 | 0 |
| 2024-03-13 | 3.755 | 3.755 | 3.755 | 3.755 | 3.755 | 0 |
| 2024-03-12 | 3.865 | 3.865 | 3.865 | 3.865 | 3.865 | 0 |
| 2024-03-11 | 4.165 | 4.165 | 4.165 | 4.165 | 4.165 | 0 |
| 2024-03-08 | 4.405 | 4.405 | 4.405 | 4.405 | 4.405 | 0 |
| 2024-03-07 | 4.355 | 4.355 | 4.355 | 4.355 | 4.355 | 0 |
| 2024-03-06 | 4.465 | 4.465 | 4.465 | 4.465 | 4.465 | 0 |
| 2024-03-05 | 4.330 | 4.330 | 4.265 | 4.265 | 4.265 | 2 |
| 2024-03-04 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-03-01 | 4.291 | 4.385 | 4.200 | 4.385 | 4.385 | 20 |
| 2024-02-29 | 4.270 | 4.320 | 4.270 | 4.320 | 4.320 | 20 |
| 2024-02-28 | 4.160 | 4.205 | 4.140 | 4.205 | 4.205 | 3 |
| 2024-02-27 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2024-02-26 | 3.975 | 4.000 | 3.900 | 3.965 | 3.965 | 8 |
| 2024-02-23 | 3.955 | 3.955 | 3.910 | 3.955 | 3.955 | 1 |
| 2024-02-22 | 4.171 | 4.171 | 4.171 | 4.171 | 4.171 | 0 |
| 2024-02-21 | 4.191 | 4.191 | 4.191 | 4.191 | 4.191 | 0 |
| 2024-02-20 | 4.231 | 4.231 | 4.231 | 4.231 | 4.231 | 0 |
| 2024-02-19 | 4.355 | 4.355 | 4.355 | 4.355 | 4.355 | 0 |
| 2024-02-16 | 4.345 | 4.345 | 4.270 | 4.345 | 4.345 | 18 |
| 2024-02-15 | 4.375 | 4.410 | 4.375 | 4.375 | 4.375 | 1 |
| 2024-02-14 | 4.180 | 4.275 | 4.180 | 4.275 | 4.275 | 1 |
| 2024-02-13 | 4.360 | 4.360 | 4.215 | 4.215 | 4.215 | 23 |
| 2024-02-12 | 4.515 | 4.515 | 4.515 | 4.515 | 4.515 | 0 |
| 2024-02-09 | 4.265 | 4.265 | 4.265 | 4.265 | 4.265 | 0 |
| 2024-02-08 | 4.211 | 4.211 | 4.211 | 4.211 | 4.211 | 0 |
| 2024-02-07 | 4.285 | 4.285 | 4.285 | 4.285 | 4.285 | 0 |
| 2024-02-06 | 4.195 | 4.195 | 4.195 | 4.195 | 4.195 | 0 |
| 2024-02-05 | 4.135 | 4.135 | 4.135 | 4.135 | 4.135 | 0 |
| 2024-02-02 | 4.315 | 4.315 | 4.315 | 4.315 | 4.315 | 0 |
| 2024-02-01 | 4.385 | 4.385 | 4.385 | 4.385 | 4.385 | 0 |
| 2024-01-31 | 4.495 | 4.495 | 4.495 | 4.495 | 4.495 | 0 |
| 2024-01-30 | 4.485 | 4.485 | 4.485 | 4.485 | 4.485 | 0 |
| 2024-01-29 | 4.485 | 4.485 | 4.485 | 4.485 | 4.485 | 0 |
| 2024-01-26 | 4.480 | 4.520 | 4.480 | 4.520 | 4.520 | 2 |
| 2024-01-25 | 4.570 | 4.570 | 4.555 | 4.555 | 4.555 | 0 |
| 2024-01-24 | 4.695 | 4.695 | 4.695 | 4.695 | 4.695 | 0 |
| 2024-01-23 | 4.415 | 4.530 | 4.415 | 4.415 | 4.415 | 2 |
| 2024-01-22 | 4.250 | 4.335 | 4.250 | 4.335 | 4.335 | 1,251 |
| 2024-01-19 | 3.965 | 3.965 | 3.965 | 3.965 | 3.965 | 0 |
| 2024-01-18 | 4.195 | 4.195 | 4.195 | 4.195 | 4.195 | 0 |
| 2024-01-17 | 4.391 | 4.391 | 4.391 | 4.391 | 4.391 | 0 |
| 2024-01-16 | 4.551 | 4.551 | 4.551 | 4.551 | 4.551 | 0 |
| 2024-01-15 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2024-01-12 | 4.485 | 4.485 | 4.485 | 4.485 | 4.485 | 0 |
| 2024-01-11 | 4.495 | 4.495 | 4.495 | 4.495 | 4.495 | 0 |
| 2024-01-10 | 4.705 | 4.705 | 4.705 | 4.705 | 4.705 | 0 |
| 2024-01-09 | 4.795 | 4.795 | 4.795 | 4.795 | 4.795 | 0 |
| 2024-01-08 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2024-01-05 | 4.745 | 4.745 | 4.745 | 4.745 | 4.745 | 0 |
| 2024-01-04 | 4.785 | 4.785 | 4.785 | 4.785 | 4.785 | 0 |
| 2024-01-03 | 4.751 | 4.751 | 4.740 | 4.751 | 4.751 | 100 |
| 2024-01-02 | 4.995 | 4.995 | 4.995 | 4.995 | 4.995 | 0 |
| 2023-12-29 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2023-12-28 | 5.005 | 5.005 | 5.005 | 5.005 | 5.005 | 0 |
| 2023-12-27 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2023-12-22 | 4.854 | 4.854 | 4.854 | 4.854 | 4.854 | 0 |
| 2023-12-21 | 4.894 | 4.894 | 4.894 | 4.894 | 4.894 | 0 |
| 2023-12-20 | 4.905 | 4.905 | 4.905 | 4.905 | 4.905 | 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.