Ballard Power Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 4.800 | 4.800 | 4.775 | 4.800 | 4.800 | 55,200 |
| 2023-09-25 | 4.905 | 4.945 | 4.865 | 4.865 | 4.865 | 100 |
| 2023-09-22 | 4.911 | 4.911 | 4.911 | 4.911 | 4.911 | 0 |
| 2023-09-21 | 5.145 | 5.145 | 5.145 | 5.145 | 5.145 | 0 |
| 2023-09-20 | 5.294 | 5.294 | 5.294 | 5.294 | 5.294 | 0 |
| 2023-09-19 | 5.334 | 5.334 | 5.334 | 5.334 | 5.334 | 0 |
| 2023-09-18 | 5.545 | 5.545 | 5.545 | 5.545 | 5.545 | 0 |
| 2023-09-15 | 5.715 | 5.715 | 5.715 | 5.715 | 5.715 | 0 |
| 2023-09-14 | 5.564 | 5.564 | 5.564 | 5.564 | 5.564 | 0 |
| 2023-09-13 | 5.385 | 5.385 | 5.385 | 5.385 | 5.385 | 0 |
| 2023-09-12 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2023-09-11 | 5.469 | 5.484 | 5.435 | 5.484 | 5.484 | 200 |
| 2023-09-08 | 5.509 | 5.509 | 5.509 | 5.509 | 5.509 | 0 |
| 2023-09-07 | 5.404 | 5.404 | 5.404 | 5.404 | 5.404 | 0 |
| 2023-09-06 | 5.635 | 5.635 | 5.635 | 5.635 | 5.635 | 0 |
| 2023-09-05 | 5.741 | 5.741 | 5.741 | 5.741 | 5.741 | 0 |
| 2023-09-04 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2023-09-01 | 5.764 | 5.764 | 5.764 | 5.764 | 5.764 | 0 |
| 2023-08-30 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2023-08-29 | 5.745 | 5.815 | 5.745 | 5.745 | 5.745 | 200 |
| 2023-08-25 | 5.444 | 5.444 | 5.444 | 5.444 | 5.444 | 0 |
| 2023-08-24 | 5.414 | 5.414 | 5.414 | 5.414 | 5.414 | 0 |
| 2023-08-23 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2023-08-22 | 5.525 | 5.525 | 5.484 | 5.484 | 5.484 | 500 |
| 2023-08-21 | 5.665 | 5.665 | 5.665 | 5.665 | 5.665 | 0 |
| 2023-08-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-08-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-08-16 | 6.014 | 6.025 | 6.014 | 6.014 | 6.014 | 300 |
| 2023-08-15 | 6.109 | 6.109 | 6.109 | 6.109 | 6.109 | 0 |
| 2023-08-14 | 6.221 | 6.221 | 6.221 | 6.221 | 6.221 | 0 |
| 2023-08-11 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 0 |
| 2023-08-10 | 6.435 | 6.435 | 6.435 | 6.435 | 6.435 | 0 |
| 2023-08-09 | 6.585 | 6.640 | 6.585 | 6.585 | 6.585 | 200 |
| 2023-08-08 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 0 |
| 2023-08-07 | 6.461 | 6.461 | 6.461 | 6.461 | 6.461 | 0 |
| 2023-08-04 | 6.465 | 6.465 | 6.465 | 6.465 | 6.465 | 0 |
| 2023-08-03 | 6.475 | 6.475 | 6.475 | 6.475 | 6.475 | 0 |
| 2023-08-02 | 5.955 | 5.955 | 5.955 | 5.955 | 5.955 | 0 |
| 2023-08-01 | 6.345 | 6.345 | 6.345 | 6.345 | 6.345 | 0 |
| 2023-07-31 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 0 |
| 2023-07-28 | 5.989 | 5.989 | 5.989 | 5.989 | 5.989 | 0 |
| 2023-07-27 | 6.025 | 6.025 | 6.025 | 6.025 | 6.025 | 0 |
| 2023-07-26 | 6.054 | 6.054 | 6.054 | 6.054 | 6.054 | 0 |
| 2023-07-25 | 6.075 | 6.075 | 6.075 | 6.075 | 6.075 | 0 |
| 2023-07-24 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 0 |
| 2023-07-21 | 6.115 | 6.115 | 6.115 | 6.115 | 6.115 | 0 |
| 2023-07-20 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2023-07-19 | 6.254 | 6.254 | 6.254 | 6.254 | 6.254 | 0 |
| 2023-07-18 | 6.174 | 6.174 | 6.174 | 6.174 | 6.174 | 0 |
| 2023-07-17 | 6.124 | 6.124 | 6.124 | 6.124 | 6.124 | 0 |
| 2023-07-14 | 6.094 | 6.094 | 6.094 | 6.094 | 6.094 | 0 |
| 2023-07-13 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 0 |
| 2023-07-12 | 5.894 | 5.894 | 5.894 | 5.894 | 5.894 | 0 |
| 2023-07-11 | 5.985 | 5.985 | 5.985 | 5.985 | 5.985 | 0 |
| 2023-07-10 | 5.524 | 5.524 | 5.524 | 5.524 | 5.524 | 0 |
| 2023-07-07 | 5.515 | 5.515 | 5.515 | 5.515 | 5.515 | 0 |
| 2023-07-06 | 5.484 | 5.484 | 5.484 | 5.484 | 5.484 | 0 |
| 2023-07-05 | 5.745 | 5.745 | 5.675 | 5.675 | 5.675 | 100 |
| 2023-07-04 | 5.789 | 5.789 | 5.789 | 5.789 | 5.789 | 0 |
| 2023-07-03 | 5.789 | 5.789 | 5.789 | 5.789 | 5.789 | 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.