Ballard Power Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 8.371 | 8.371 | 8.371 | 8.371 | 8.371 | 0 |
| 2022-10-07 | 8.275 | 8.275 | 8.275 | 8.275 | 8.275 | 0 |
| 2022-10-06 | 8.655 | 8.655 | 8.570 | 8.655 | 8.655 | 15 |
| 2022-10-05 | 8.785 | 8.785 | 8.785 | 8.785 | 8.785 | 0 |
| 2022-10-04 | 9.375 | 9.375 | 9.375 | 9.375 | 9.375 | 0 |
| 2022-10-03 | 8.560 | 8.625 | 8.560 | 8.625 | 8.625 | 47 |
| 2022-09-30 | 8.555 | 8.555 | 8.555 | 8.555 | 8.555 | 0 |
| 2022-09-29 | 8.745 | 8.745 | 8.745 | 8.745 | 8.745 | 0 |
| 2022-09-28 | 9.175 | 9.175 | 9.175 | 9.175 | 9.175 | 0 |
| 2022-09-27 | 9.275 | 9.275 | 9.275 | 9.275 | 9.275 | 0 |
| 2022-09-26 | 8.925 | 9.000 | 8.925 | 8.925 | 8.925 | 20 |
| 2022-09-23 | 8.651 | 8.651 | 8.630 | 8.651 | 8.651 | 52 |
| 2022-09-22 | 9.035 | 9.035 | 9.035 | 9.035 | 9.035 | 0 |
| 2022-09-21 | 9.425 | 9.425 | 9.425 | 9.425 | 9.425 | 0 |
| 2022-09-20 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 0 |
| 2022-09-16 | 9.715 | 9.715 | 9.715 | 9.715 | 9.715 | 0 |
| 2022-09-15 | 9.925 | 9.925 | 9.925 | 9.925 | 9.925 | 0 |
| 2022-09-14 | 9.730 | 9.730 | 9.730 | 9.730 | 9.730 | 0 |
| 2022-09-13 | 10.140 | 10.140 | 9.900 | 10.010 | 10.010 | 450 |
| 2022-09-12 | 10.280 | 10.280 | 10.280 | 10.280 | 10.280 | 0 |
| 2022-09-09 | 10.255 | 10.337 | 10.255 | 10.300 | 10.300 | 3,900 |
| 2022-09-08 | 9.965 | 9.965 | 9.965 | 9.965 | 9.965 | 0 |
| 2022-09-07 | 9.645 | 9.645 | 9.645 | 9.645 | 9.645 | 0 |
| 2022-09-06 | 9.505 | 9.505 | 9.505 | 9.505 | 9.505 | 0 |
| 2022-09-05 | 9.515 | 9.515 | 9.515 | 9.515 | 9.515 | 0 |
| 2022-09-02 | 9.825 | 9.825 | 9.825 | 9.825 | 9.825 | 0 |
| 2022-09-01 | 9.555 | 9.555 | 9.555 | 9.555 | 9.555 | 0 |
| 2022-08-31 | 10.115 | 10.115 | 10.115 | 10.115 | 10.115 | 0 |
| 2022-08-30 | 10.285 | 10.285 | 10.285 | 10.285 | 10.285 | 0 |
| 2022-08-26 | 10.505 | 10.505 | 10.505 | 10.505 | 10.505 | 0 |
| 2022-08-25 | 10.774 | 10.900 | 10.774 | 10.774 | 10.774 | 100 |
| 2022-08-24 | 10.315 | 10.315 | 10.315 | 10.315 | 10.315 | 0 |
| 2022-08-23 | 9.525 | 9.525 | 9.525 | 9.525 | 9.525 | 0 |
| 2022-08-22 | 9.500 | 9.500 | 9.360 | 9.500 | 9.500 | 600 |
| 2022-08-19 | 10.190 | 10.190 | 9.785 | 9.785 | 9.785 | 100 |
| 2022-08-18 | 10.621 | 10.621 | 10.621 | 10.621 | 10.621 | 0 |
| 2022-08-17 | 10.730 | 10.730 | 10.640 | 10.730 | 10.730 | 100 |
| 2022-08-16 | 10.844 | 10.844 | 10.844 | 10.844 | 10.844 | 0 |
| 2022-08-15 | 11.204 | 11.204 | 11.204 | 11.204 | 11.204 | 0 |
| 2022-08-12 | 11.190 | 11.404 | 11.190 | 11.404 | 11.404 | 100 |
| 2022-08-11 | 11.475 | 11.475 | 11.475 | 11.475 | 11.475 | 0 |
| 2022-08-10 | 11.181 | 11.181 | 11.181 | 11.181 | 11.181 | 0 |
| 2022-08-09 | 11.204 | 11.204 | 11.204 | 11.204 | 11.204 | 0 |
| 2022-08-08 | 11.364 | 11.364 | 11.364 | 11.364 | 11.364 | 0 |
| 2022-08-05 | 11.235 | 11.235 | 11.235 | 11.235 | 11.235 | 0 |
| 2022-08-04 | 11.035 | 11.035 | 11.035 | 11.035 | 11.035 | 0 |
| 2022-08-03 | 10.574 | 10.574 | 10.574 | 10.574 | 10.574 | 0 |
| 2022-08-02 | 10.414 | 10.414 | 10.414 | 10.414 | 10.414 | 0 |
| 2022-08-01 | 10.271 | 10.271 | 10.271 | 10.271 | 10.271 | 0 |
| 2022-07-29 | 10.205 | 10.205 | 10.205 | 10.205 | 10.205 | 0 |
| 2022-07-28 | 10.435 | 10.435 | 10.435 | 10.435 | 10.435 | 0 |
| 2022-07-27 | 8.905 | 8.905 | 8.905 | 8.905 | 8.905 | 0 |
| 2022-07-26 | 8.555 | 8.555 | 8.555 | 8.555 | 8.555 | 0 |
| 2022-07-25 | 8.845 | 8.845 | 8.845 | 8.845 | 8.845 | 0 |
| 2022-07-22 | 9.325 | 9.325 | 9.325 | 9.325 | 9.325 | 0 |
| 2022-07-21 | 9.355 | 9.355 | 9.355 | 9.355 | 9.355 | 0 |
| 2022-07-20 | 9.505 | 9.505 | 9.505 | 9.505 | 9.505 | 0 |
| 2022-07-19 | 9.111 | 9.111 | 9.111 | 9.111 | 9.111 | 0 |
| 2022-07-18 | 8.865 | 8.865 | 8.865 | 8.865 | 8.865 | 0 |
| 2022-07-15 | 8.025 | 8.025 | 8.025 | 8.025 | 8.025 | 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.