Ballard Power Systems Inc. (BLDP)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 1.7000 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 3,434,300 |
| 03 oct 2024 | 1.7700 | 1.7700 | 1.6500 | 1.6700 | 1.6700 | 3,379,900 |
| 02 oct 2024 | 1.7600 | 1.8100 | 1.7300 | 1.7800 | 1.7800 | 3,422,500 |
| 01 oct 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7600 | 1.7600 | 2,964,200 |
| 30 sept 2024 | 1.8500 | 1.8800 | 1.7600 | 1.8000 | 1.8000 | 2,966,200 |
| 27 sept 2024 | 1.8000 | 1.9000 | 1.7700 | 1.8400 | 1.8400 | 5,270,200 |
| 26 sept 2024 | 1.6800 | 1.7900 | 1.6800 | 1.7500 | 1.7500 | 3,588,000 |
| 25 sept 2024 | 1.7300 | 1.7300 | 1.6600 | 1.6600 | 1.6600 | 2,433,300 |
| 24 sept 2024 | 1.6800 | 1.7300 | 1.6600 | 1.7300 | 1.7300 | 2,001,300 |
| 23 sept 2024 | 1.7000 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 2,604,100 |
| 20 sept 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6700 | 1.6700 | 5,418,900 |
| 19 sept 2024 | 1.7700 | 1.8100 | 1.7300 | 1.7500 | 1.7500 | 2,236,100 |
| 18 sept 2024 | 1.7000 | 1.8400 | 1.6700 | 1.7200 | 1.7200 | 3,810,300 |
| 17 sept 2024 | 1.6600 | 1.7700 | 1.6600 | 1.7000 | 1.7000 | 3,673,800 |
| 16 sept 2024 | 1.7900 | 1.7900 | 1.6500 | 1.6600 | 1.6600 | 2,906,900 |
| 13 sept 2024 | 1.7200 | 1.8400 | 1.7200 | 1.8000 | 1.8000 | 3,910,300 |
| 12 sept 2024 | 1.7700 | 1.7700 | 1.6700 | 1.7200 | 1.7200 | 2,690,700 |
| 11 sept 2024 | 1.7600 | 1.7700 | 1.6800 | 1.7500 | 1.7500 | 2,675,300 |
| 10 sept 2024 | 1.6700 | 1.7300 | 1.6500 | 1.7200 | 1.7200 | 1,730,600 |
| 09 sept 2024 | 1.6900 | 1.7600 | 1.6800 | 1.6900 | 1.6900 | 2,584,700 |
| 06 sept 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6700 | 1.6700 | 2,335,300 |
| 05 sept 2024 | 1.7100 | 1.7400 | 1.6600 | 1.6700 | 1.6700 | 1,804,500 |
| 04 sept 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 1,648,700 |
| 03 sept 2024 | 1.8200 | 1.8400 | 1.7300 | 1.7500 | 1.7500 | 3,023,800 |
| 30 ago 2024 | 1.8700 | 1.9000 | 1.7900 | 1.8400 | 1.8400 | 2,281,400 |
| 29 ago 2024 | 1.8300 | 1.9100 | 1.8300 | 1.8700 | 1.8700 | 1,919,600 |
| 28 ago 2024 | 1.8600 | 1.8700 | 1.7900 | 1.8100 | 1.8100 | 2,046,900 |
| 27 ago 2024 | 1.8900 | 1.9200 | 1.8600 | 1.8700 | 1.8700 | 1,430,500 |
| 26 ago 2024 | 2.0300 | 2.0400 | 1.8800 | 1.9000 | 1.9000 | 2,744,100 |
| 23 ago 2024 | 1.8600 | 2.0100 | 1.8500 | 1.9900 | 1.9900 | 3,543,300 |
| 22 ago 2024 | 1.9000 | 1.9200 | 1.8300 | 1.8400 | 1.8400 | 2,807,900 |
| 21 ago 2024 | 1.8200 | 1.9300 | 1.8200 | 1.9000 | 1.9000 | 2,624,300 |
| 20 ago 2024 | 1.9000 | 1.9100 | 1.8100 | 1.8500 | 1.8500 | 1,702,300 |
| 19 ago 2024 | 1.8800 | 1.9300 | 1.8600 | 1.9000 | 1.9000 | 1,821,500 |
| 16 ago 2024 | 1.8600 | 1.8900 | 1.8300 | 1.8800 | 1.8800 | 1,985,200 |
| 15 ago 2024 | 1.8300 | 1.8800 | 1.8200 | 1.8500 | 1.8500 | 2,013,500 |
| 14 ago 2024 | 1.9800 | 2.0300 | 1.8200 | 1.8300 | 1.8300 | 2,604,200 |
| 13 ago 2024 | 1.8100 | 1.9800 | 1.7700 | 1.9700 | 1.9700 | 5,349,600 |
| 12 ago 2024 | 1.8800 | 1.9200 | 1.8000 | 1.8400 | 1.8400 | 6,649,900 |
| 09 ago 2024 | 1.9700 | 1.9800 | 1.9000 | 1.9300 | 1.9300 | 1,786,900 |
| 08 ago 2024 | 1.9300 | 1.9900 | 1.9000 | 1.9800 | 1.9800 | 2,225,500 |
| 07 ago 2024 | 1.9900 | 2.0200 | 1.9000 | 1.9000 | 1.9000 | 2,628,600 |
| 06 ago 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9300 | 1.9300 | 2,570,400 |
| 05 ago 2024 | 1.8500 | 2.0000 | 1.8500 | 1.9300 | 1.9300 | 2,561,800 |
| 02 ago 2024 | 2.0600 | 2.0700 | 2.0000 | 2.0300 | 2.0300 | 3,031,200 |
| 01 ago 2024 | 2.2900 | 2.3100 | 2.1200 | 2.1400 | 2.1400 | 2,600,900 |
| 31 jul 2024 | 2.2100 | 2.3800 | 2.2100 | 2.2800 | 2.2800 | 3,909,600 |
| 30 jul 2024 | 2.2300 | 2.2600 | 2.1700 | 2.2000 | 2.2000 | 2,137,800 |
| 29 jul 2024 | 2.3000 | 2.3100 | 2.1800 | 2.2400 | 2.2400 | 2,022,500 |
| 26 jul 2024 | 2.3000 | 2.3200 | 2.2500 | 2.3000 | 2.3000 | 1,493,400 |
| 25 jul 2024 | 2.2300 | 2.3000 | 2.1900 | 2.2500 | 2.2500 | 1,948,900 |
| 24 jul 2024 | 2.3000 | 2.3400 | 2.2200 | 2.2300 | 2.2300 | 2,139,200 |
| 23 jul 2024 | 2.3000 | 2.3300 | 2.2700 | 2.3000 | 2.3000 | 1,648,800 |
| 22 jul 2024 | 2.3300 | 2.3600 | 2.2600 | 2.3100 | 2.3100 | 2,233,800 |
| 19 jul 2024 | 2.4000 | 2.4000 | 2.2900 | 2.2900 | 2.2900 | 3,279,200 |
| 18 jul 2024 | 2.4700 | 2.4800 | 2.3600 | 2.3900 | 2.3900 | 2,517,800 |
| 17 jul 2024 | 2.5200 | 2.5800 | 2.4300 | 2.4700 | 2.4700 | 2,289,200 |
| 16 jul 2024 | 2.5800 | 2.5900 | 2.4400 | 2.5600 | 2.5600 | 5,332,100 |
| 15 jul 2024 | 2.6600 | 2.6700 | 2.4800 | 2.5400 | 2.5400 | 3,493,600 |
| 12 jul 2024 | 2.5000 | 2.7100 | 2.5000 | 2.6700 | 2.6700 | 5,847,100 |
| 11 jul 2024 | 2.4200 | 2.5200 | 2.4100 | 2.4800 | 2.4800 | 2,749,500 |
| 10 jul 2024 | 2.4000 | 2.4400 | 2.3200 | 2.3800 | 2.3800 | 2,008,700 |
| 09 jul 2024 | 2.3200 | 2.3800 | 2.2800 | 2.3700 | 2.3700 | 1,510,200 |
| 08 jul 2024 | 2.3300 | 2.4100 | 2.3300 | 2.3300 | 2.3300 | 2,212,500 |
| 05 jul 2024 | 2.3100 | 2.3500 | 2.2800 | 2.3400 | 2.3400 | 1,523,300 |
| 03 jul 2024 | 2.1800 | 2.3300 | 2.1800 | 2.2900 | 2.2900 | 1,740,800 |
| 02 jul 2024 | 2.2100 | 2.2400 | 2.1400 | 2.1700 | 2.1700 | 2,186,400 |
| 01 jul 2024 | 2.2700 | 2.3100 | 2.2100 | 2.2300 | 2.2300 | 1,553,200 |
| 28 jun 2024 | 2.3300 | 2.3500 | 2.2200 | 2.2500 | 2.2500 | 1,995,300 |
| 27 jun 2024 | 2.2900 | 2.3100 | 2.2500 | 2.2900 | 2.2900 | 1,631,900 |
| 26 jun 2024 | 2.3200 | 2.3600 | 2.2500 | 2.2800 | 2.2800 | 2,597,900 |
| 25 jun 2024 | 2.4900 | 2.4900 | 2.2800 | 2.3100 | 2.3100 | 4,719,000 |
| 24 jun 2024 | 2.5200 | 2.5600 | 2.4400 | 2.4500 | 2.4500 | 2,812,100 |
| 21 jun 2024 | 2.6700 | 2.7200 | 2.5100 | 2.5800 | 2.5800 | 5,768,700 |
| 20 jun 2024 | 2.7000 | 2.7100 | 2.6400 | 2.6700 | 2.6700 | 2,037,800 |
| 18 jun 2024 | 2.6200 | 2.8200 | 2.6100 | 2.7400 | 2.7400 | 5,225,200 |
| 17 jun 2024 | 2.5900 | 2.6000 | 2.5100 | 2.5500 | 2.5500 | 1,734,000 |
| 14 jun 2024 | 2.6800 | 2.7000 | 2.5800 | 2.5800 | 2.5800 | 1,616,100 |
| 13 jun 2024 | 2.7900 | 2.8300 | 2.7000 | 2.7100 | 2.7100 | 1,344,900 |
| 12 jun 2024 | 2.8400 | 2.9400 | 2.7600 | 2.7600 | 2.7600 | 2,559,300 |
| 11 jun 2024 | 2.7500 | 2.8000 | 2.7200 | 2.7800 | 2.7800 | 1,101,400 |
| 10 jun 2024 | 2.6900 | 2.8200 | 2.6600 | 2.7900 | 2.7900 | 1,242,100 |
| 07 jun 2024 | 2.7400 | 2.7800 | 2.6800 | 2.7200 | 2.7200 | 1,951,600 |
| 06 jun 2024 | 2.8500 | 2.8500 | 2.7800 | 2.7900 | 2.7900 | 2,356,500 |
| 05 jun 2024 | 2.9800 | 3.0000 | 2.8100 | 2.8700 | 2.8700 | 2,963,100 |
| 04 jun 2024 | 3.0200 | 3.0200 | 2.9000 | 2.9200 | 2.9200 | 1,974,300 |
| 03 jun 2024 | 3.1200 | 3.1600 | 2.9900 | 3.0500 | 3.0500 | 2,174,900 |
| 31 may 2024 | 3.1800 | 3.2300 | 3.0400 | 3.0900 | 3.0900 | 1,826,700 |
| 30 may 2024 | 3.0400 | 3.1600 | 3.0300 | 3.1500 | 3.1500 | 1,684,300 |
| 29 may 2024 | 3.0800 | 3.1100 | 2.9900 | 3.0300 | 3.0300 | 1,536,200 |
| 28 may 2024 | 3.1800 | 3.2000 | 3.0800 | 3.1300 | 3.1300 | 1,966,300 |
| 24 may 2024 | 2.9900 | 3.1200 | 2.9900 | 3.0900 | 3.0900 | 1,213,800 |
| 23 may 2024 | 3.1400 | 3.1400 | 2.9800 | 3.0000 | 3.0000 | 1,880,900 |
| 22 may 2024 | 2.9800 | 3.2100 | 2.9500 | 3.1100 | 3.1100 | 3,463,100 |
| 21 may 2024 | 3.0100 | 3.0800 | 2.9900 | 2.9900 | 2.9900 | 1,085,300 |
| 20 may 2024 | 3.0200 | 3.0900 | 3.0000 | 3.0800 | 3.0800 | 1,145,700 |
| 17 may 2024 | 3.1500 | 3.1600 | 3.0600 | 3.0700 | 3.0700 | 4,723,000 |
| 16 may 2024 | 3.1000 | 3.1800 | 3.0900 | 3.1400 | 3.1400 | 1,318,600 |
| 15 may 2024 | 3.2700 | 3.2800 | 3.1100 | 3.1300 | 3.1300 | 2,205,800 |
| 14 may 2024 | 3.2200 | 3.3400 | 3.1600 | 3.2000 | 3.2000 | 4,594,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.