Ballard Power Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 8.831 | 8.831 | 8.831 | 8.831 | 8.831 | 0 |
| 2022-07-13 | 8.945 | 8.945 | 8.945 | 8.945 | 8.945 | 0 |
| 2022-07-12 | 8.811 | 8.811 | 8.811 | 8.811 | 8.811 | 0 |
| 2022-07-11 | 8.895 | 8.895 | 8.895 | 8.895 | 8.895 | 0 |
| 2022-07-08 | 9.574 | 9.574 | 9.574 | 9.574 | 9.574 | 0 |
| 2022-07-07 | 9.095 | 9.095 | 9.095 | 9.095 | 9.095 | 0 |
| 2022-07-06 | 8.555 | 8.555 | 8.555 | 8.555 | 8.555 | 0 |
| 2022-07-05 | 7.935 | 7.935 | 7.935 | 7.935 | 7.935 | 0 |
| 2022-07-04 | 8.131 | 8.131 | 8.131 | 8.131 | 8.131 | 0 |
| 2022-07-01 | 8.131 | 8.131 | 8.131 | 8.131 | 8.131 | 0 |
| 2022-06-30 | 8.095 | 8.095 | 8.095 | 8.095 | 8.095 | 0 |
| 2022-06-29 | 8.065 | 8.065 | 8.065 | 8.065 | 8.065 | 0 |
| 2022-06-28 | 8.565 | 8.565 | 8.565 | 8.565 | 8.565 | 0 |
| 2022-06-27 | 8.765 | 8.765 | 8.765 | 8.765 | 8.765 | 0 |
| 2022-06-24 | 8.805 | 8.805 | 8.805 | 8.805 | 8.805 | 0 |
| 2022-06-23 | 8.635 | 8.635 | 8.635 | 8.635 | 8.635 | 0 |
| 2022-06-22 | 8.555 | 8.555 | 8.555 | 8.555 | 8.555 | 0 |
| 2022-06-21 | 8.491 | 8.491 | 8.491 | 8.491 | 8.491 | 0 |
| 2022-06-20 | 8.165 | 8.165 | 8.165 | 8.165 | 8.165 | 0 |
| 2022-06-17 | 7.935 | 7.935 | 7.935 | 7.935 | 7.935 | 0 |
| 2022-06-16 | 7.611 | 7.611 | 7.611 | 7.611 | 7.611 | 0 |
| 2022-06-15 | 7.835 | 7.835 | 7.835 | 7.835 | 7.835 | 0 |
| 2022-06-14 | 7.535 | 7.535 | 7.535 | 7.535 | 7.535 | 0 |
| 2022-06-13 | 7.585 | 7.585 | 7.585 | 7.585 | 7.585 | 0 |
| 2022-06-10 | 8.645 | 8.645 | 8.645 | 8.645 | 8.645 | 0 |
| 2022-06-09 | 9.185 | 9.185 | 9.185 | 9.185 | 9.185 | 0 |
| 2022-06-08 | 9.515 | 9.515 | 9.515 | 9.515 | 9.515 | 0 |
| 2022-06-07 | 9.435 | 9.435 | 9.435 | 9.435 | 9.435 | 0 |
| 2022-06-06 | 9.685 | 9.685 | 9.685 | 9.685 | 9.685 | 0 |
| 2022-06-01 | 9.145 | 9.145 | 9.145 | 9.145 | 9.145 | 0 |
| 2022-05-31 | 9.545 | 9.545 | 9.545 | 9.545 | 9.545 | 0 |
| 2022-05-30 | 9.785 | 9.785 | 9.785 | 9.785 | 9.785 | 0 |
| 2022-05-27 | 9.860 | 9.865 | 9.860 | 9.865 | 9.865 | 500 |
| 2022-05-26 | 9.275 | 9.275 | 9.275 | 9.275 | 9.275 | 0 |
| 2022-05-25 | 8.631 | 8.631 | 8.631 | 8.631 | 8.631 | 0 |
| 2022-05-24 | 8.635 | 8.635 | 8.635 | 8.635 | 8.635 | 0 |
| 2022-05-23 | 9.025 | 9.025 | 9.025 | 9.025 | 9.025 | 0 |
| 2022-05-20 | 9.025 | 9.025 | 9.025 | 9.025 | 9.025 | 0 |
| 2022-05-19 | 9.345 | 9.345 | 9.345 | 9.345 | 9.345 | 0 |
| 2022-05-18 | 9.065 | 9.065 | 9.065 | 9.065 | 9.065 | 0 |
| 2022-05-17 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 0 |
| 2022-05-16 | 8.635 | 8.635 | 8.635 | 8.635 | 8.635 | 0 |
| 2022-05-13 | 9.051 | 9.051 | 9.051 | 9.051 | 9.051 | 0 |
| 2022-05-12 | 8.435 | 8.435 | 8.435 | 8.435 | 8.435 | 0 |
| 2022-05-11 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 0 |
| 2022-05-10 | 8.625 | 8.625 | 8.450 | 8.625 | 8.625 | 100 |
| 2022-05-09 | 9.410 | 9.410 | 8.990 | 9.095 | 9.095 | 3,900 |
| 2022-05-06 | 10.285 | 10.285 | 10.285 | 10.285 | 10.285 | 0 |
| 2022-05-05 | 10.854 | 10.854 | 10.854 | 10.854 | 10.854 | 0 |
| 2022-05-04 | 11.134 | 11.134 | 11.134 | 11.134 | 11.134 | 0 |
| 2022-05-03 | 11.204 | 11.204 | 11.204 | 11.204 | 11.204 | 0 |
| 2022-04-29 | 11.065 | 11.065 | 11.065 | 11.065 | 11.065 | 0 |
| 2022-04-28 | 10.245 | 10.245 | 10.245 | 10.245 | 10.245 | 0 |
| 2022-04-27 | 11.010 | 11.010 | 11.010 | 11.010 | 11.010 | 0 |
| 2022-04-26 | 11.210 | 11.210 | 11.210 | 11.210 | 11.210 | 0 |
| 2022-04-25 | 11.244 | 11.244 | 11.244 | 11.244 | 11.244 | 0 |
| 2022-04-22 | 11.505 | 11.505 | 11.505 | 11.505 | 11.505 | 0 |
| 2022-04-21 | 11.854 | 11.854 | 11.854 | 11.854 | 11.854 | 0 |
| 2022-04-20 | 12.644 | 12.644 | 12.644 | 12.644 | 12.644 | 0 |
| 2022-04-19 | 12.995 | 12.995 | 12.995 | 12.995 | 12.995 | 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.