Ballard Power Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 7.385 | 7.385 | 7.385 | 7.385 | 7.385 | 0 |
| 2023-03-29 | 7.115 | 7.115 | 7.115 | 7.115 | 7.115 | 0 |
| 2023-03-28 | 7.011 | 7.011 | 7.011 | 7.011 | 7.011 | 0 |
| 2023-03-27 | 6.925 | 6.925 | 6.925 | 6.925 | 6.925 | 0 |
| 2023-03-24 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2023-03-23 | 7.515 | 7.515 | 7.515 | 7.515 | 7.515 | 0 |
| 2023-03-22 | 7.465 | 7.465 | 7.465 | 7.465 | 7.465 | 500 |
| 2023-03-21 | 7.425 | 7.425 | 7.425 | 7.425 | 7.425 | 0 |
| 2023-03-20 | 6.995 | 6.995 | 6.995 | 6.995 | 6.995 | 0 |
| 2023-03-17 | 6.911 | 6.911 | 6.911 | 6.911 | 6.911 | 0 |
| 2023-03-16 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 0 |
| 2023-03-15 | 6.865 | 6.865 | 6.865 | 6.865 | 6.865 | 0 |
| 2023-03-14 | 7.395 | 7.395 | 7.395 | 7.395 | 7.395 | 100 |
| 2023-03-13 | 7.375 | 7.375 | 7.375 | 7.375 | 7.375 | 0 |
| 2023-03-10 | 7.585 | 7.585 | 7.585 | 7.585 | 7.585 | 0 |
| 2023-03-09 | 7.991 | 7.991 | 7.991 | 7.991 | 7.991 | 0 |
| 2023-03-08 | 7.835 | 7.835 | 7.835 | 7.835 | 7.835 | 0 |
| 2023-03-07 | 7.765 | 7.765 | 7.765 | 7.765 | 7.765 | 0 |
| 2023-03-06 | 8.015 | 8.185 | 8.015 | 8.155 | 8.155 | 1,200 |
| 2023-03-03 | 7.785 | 7.785 | 7.785 | 7.785 | 7.785 | 0 |
| 2023-03-02 | 7.215 | 7.215 | 7.215 | 7.215 | 7.215 | 0 |
| 2023-03-01 | 7.915 | 7.915 | 7.915 | 7.915 | 7.915 | 0 |
| 2023-02-28 | 7.785 | 7.785 | 7.785 | 7.785 | 7.785 | 0 |
| 2023-02-27 | 7.611 | 7.645 | 7.611 | 7.611 | 7.611 | 1,000 |
| 2023-02-24 | 7.485 | 7.485 | 7.485 | 7.485 | 7.485 | 0 |
| 2023-02-23 | 7.715 | 7.715 | 7.715 | 7.715 | 7.715 | 0 |
| 2023-02-22 | 7.595 | 7.595 | 7.595 | 7.595 | 7.595 | 0 |
| 2023-02-21 | 7.675 | 7.675 | 7.675 | 7.675 | 7.675 | 0 |
| 2023-02-20 | 8.251 | 8.251 | 8.251 | 8.251 | 8.251 | 0 |
| 2023-02-17 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 0 |
| 2023-02-16 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 0 |
| 2023-02-15 | 8.395 | 8.395 | 8.395 | 8.395 | 8.395 | 0 |
| 2023-02-14 | 8.045 | 8.045 | 8.045 | 8.045 | 8.045 | 0 |
| 2023-02-13 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 0 |
| 2023-02-10 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2023-02-09 | 8.575 | 8.575 | 8.575 | 8.575 | 8.575 | 0 |
| 2023-02-08 | 8.771 | 8.771 | 8.771 | 8.771 | 8.771 | 0 |
| 2023-02-07 | 8.525 | 8.525 | 8.525 | 8.525 | 8.525 | 0 |
| 2023-02-06 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2023-02-03 | 9.065 | 9.065 | 9.065 | 9.065 | 9.065 | 0 |
| 2023-02-02 | 9.275 | 9.275 | 9.275 | 9.275 | 9.275 | 0 |
| 2023-02-01 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 0 |
| 2023-01-31 | 8.531 | 8.640 | 8.531 | 8.531 | 8.531 | 20 |
| 2023-01-30 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2023-01-27 | 8.311 | 8.311 | 8.311 | 8.311 | 8.311 | 0 |
| 2023-01-26 | 8.211 | 8.211 | 8.211 | 8.211 | 8.211 | 0 |
| 2023-01-25 | 8.225 | 8.225 | 8.225 | 8.225 | 8.225 | 0 |
| 2023-01-24 | 8.480 | 8.511 | 8.480 | 8.511 | 8.511 | 93 |
| 2023-01-23 | 8.015 | 8.015 | 8.015 | 8.015 | 8.015 | 0 |
| 2023-01-20 | 7.611 | 7.611 | 7.611 | 7.611 | 7.611 | 0 |
| 2023-01-19 | 7.595 | 7.595 | 7.595 | 7.595 | 7.595 | 0 |
| 2023-01-18 | 8.405 | 8.405 | 8.405 | 8.405 | 8.405 | 0 |
| 2023-01-17 | 8.065 | 8.065 | 8.065 | 8.065 | 8.065 | 0 |
| 2023-01-16 | 8.171 | 8.171 | 8.171 | 8.171 | 8.171 | 0 |
| 2023-01-13 | 7.960 | 8.055 | 7.960 | 8.055 | 8.055 | 20 |
| 2023-01-12 | 7.625 | 7.625 | 7.625 | 7.625 | 7.625 | 0 |
| 2023-01-11 | 7.675 | 7.800 | 7.675 | 7.675 | 7.675 | 95 |
| 2023-01-10 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-01-09 | 7.305 | 7.305 | 7.305 | 7.305 | 7.305 | 0 |
| 2023-01-06 | 6.845 | 6.845 | 6.845 | 6.845 | 6.845 | 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.