Ballard Power Systems Inc (PO0.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 25 Apr 2024 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | - |
| 24 Apr 2024 | 2.4300 | 2.4330 | 2.4240 | 2.4240 | 2.4240 | 340 |
| 23 Apr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 22 Apr 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 19 Apr 2024 | 2.5000 | 2.5250 | 2.5000 | 2.5000 | 2.5000 | 400 |
| 18 Apr 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 17 Apr 2024 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | - |
| 16 Apr 2024 | 2.6110 | 2.6110 | 2.6110 | 2.6110 | 2.6110 | - |
| 15 Apr 2024 | 2.7330 | 2.7330 | 2.6500 | 2.6500 | 2.6500 | 400 |
| 12 Apr 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | - |
| 11 Apr 2024 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | - |
| 10 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 09 Apr 2024 | 2.8660 | 2.8660 | 2.8570 | 2.8570 | 2.8570 | 25 |
| 08 Apr 2024 | 2.8900 | 2.9100 | 2.8900 | 2.9100 | 2.9100 | 2,000 |
| 05 Apr 2024 | 2.9370 | 2.9370 | 2.9370 | 2.9370 | 2.9370 | - |
| 04 Apr 2024 | 2.9760 | 2.9760 | 2.9500 | 2.9500 | 2.9500 | 50 |
| 03 Apr 2024 | 2.9210 | 2.9210 | 2.9210 | 2.9210 | 2.9210 | - |
| 02 Apr 2024 | 2.8000 | 2.9990 | 2.8000 | 2.9470 | 2.9470 | 2,170 |
| 28 Mar 2024 | 2.5480 | 2.5480 | 2.5480 | 2.5480 | 2.5480 | - |
| 27 Mar 2024 | 2.4460 | 2.4460 | 2.4460 | 2.4460 | 2.4460 | - |
| 26 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 25 Mar 2024 | 2.6390 | 2.6390 | 2.6390 | 2.6390 | 2.6390 | - |
| 22 Mar 2024 | 2.6070 | 2.6390 | 2.6070 | 2.6390 | 2.6390 | 500 |
| 21 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| 20 Mar 2024 | 2.5110 | 2.5110 | 2.5110 | 2.5110 | 2.5110 | - |
| 19 Mar 2024 | 2.4930 | 2.4930 | 2.4930 | 2.4930 | 2.4930 | - |
| 18 Mar 2024 | 2.5300 | 2.5500 | 2.5300 | 2.5500 | 2.5500 | 300 |
| 15 Mar 2024 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | 150 |
| 14 Mar 2024 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | - |
| 13 Mar 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 12 Mar 2024 | 2.8100 | 2.8100 | 2.5970 | 2.7000 | 2.7000 | 6,200 |
| 11 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 100 |
| 08 Mar 2024 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | - |
| 07 Mar 2024 | 2.9370 | 2.9370 | 2.9370 | 2.9370 | 2.9370 | - |
| 06 Mar 2024 | 2.8790 | 2.8790 | 2.8790 | 2.8790 | 2.8790 | - |
| 05 Mar 2024 | 2.9000 | 2.9000 | 2.8810 | 2.8810 | 2.8810 | 8 |
| 04 Mar 2024 | 2.9200 | 2.9530 | 2.9200 | 2.9530 | 2.9530 | 229 |
| 01 Mar 2024 | 2.8960 | 2.8960 | 2.8510 | 2.8510 | 2.8510 | 50 |
| 29 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 28 Feb 2024 | 2.8550 | 2.9000 | 2.8550 | 2.9000 | 2.9000 | 370 |
| 27 Feb 2024 | 2.6860 | 2.6860 | 2.6860 | 2.6860 | 2.6860 | - |
| 26 Feb 2024 | 2.7150 | 2.7150 | 2.6860 | 2.6860 | 2.6860 | 20 |
| 23 Feb 2024 | 2.7510 | 2.7510 | 2.7420 | 2.7420 | 2.7420 | 500 |
| 22 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 27 |
| 21 Feb 2024 | 2.8610 | 2.8610 | 2.8260 | 2.8260 | 2.8260 | 680 |
| 20 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 19 Feb 2024 | 2.9930 | 2.9930 | 2.9930 | 2.9930 | 2.9930 | - |
| 16 Feb 2024 | 3.0110 | 3.0110 | 3.0110 | 3.0110 | 3.0110 | - |
| 15 Feb 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 29 |
| 14 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 13 Feb 2024 | 3.0410 | 3.0410 | 2.8790 | 2.8790 | 2.8790 | 870 |
| 12 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 09 Feb 2024 | 2.9070 | 2.9070 | 2.9070 | 2.9070 | 2.9070 | - |
| 08 Feb 2024 | 2.8890 | 2.8890 | 2.8650 | 2.8650 | 2.8650 | 1 |
| 07 Feb 2024 | 2.9310 | 2.9310 | 2.9310 | 2.9310 | 2.9310 | - |
| 06 Feb 2024 | 2.8070 | 2.8070 | 2.8070 | 2.8070 | 2.8070 | - |
| 05 Feb 2024 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | - |
| 02 Feb 2024 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | - |
| 01 Feb 2024 | 3.0240 | 3.0500 | 3.0240 | 3.0500 | 3.0500 | 100 |
| 31 Jan 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 30 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 29 Jan 2024 | 3.0070 | 3.0070 | 3.0070 | 3.0070 | 3.0070 | - |
| 26 Jan 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 25 Jan 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | - |
| 24 Jan 2024 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | - |
| 23 Jan 2024 | 2.9090 | 3.0290 | 2.8610 | 3.0290 | 3.0290 | 205 |
| 22 Jan 2024 | 2.8210 | 2.8210 | 2.8210 | 2.8210 | 2.8210 | - |
| 19 Jan 2024 | 2.7690 | 2.7690 | 2.7300 | 2.7300 | 2.7300 | 1,100 |
| 18 Jan 2024 | 2.8700 | 2.8700 | 2.8250 | 2.8250 | 2.8250 | 300 |
| 17 Jan 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 16 Jan 2024 | 3.0910 | 3.0910 | 3.0900 | 3.0900 | 3.0900 | 47 |
| 15 Jan 2024 | 3.0680 | 3.0680 | 3.0680 | 3.0680 | 3.0680 | - |
| 12 Jan 2024 | 3.0270 | 3.0680 | 3.0270 | 3.0680 | 3.0680 | 500 |
| 11 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 10 Jan 2024 | 3.2570 | 3.2570 | 3.1860 | 3.1860 | 3.1860 | 1,350 |
| 09 Jan 2024 | 3.1960 | 3.2400 | 3.1960 | 3.2400 | 3.2400 | 150 |
| 08 Jan 2024 | 3.1810 | 3.1810 | 3.1810 | 3.1810 | 3.1810 | 60 |
| 05 Jan 2024 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | - |
| 04 Jan 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
| 03 Jan 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 02 Jan 2024 | 3.3300 | 3.4370 | 3.3300 | 3.4370 | 3.4370 | 75 |
| 29 Dec 2023 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| 28 Dec 2023 | 3.3980 | 3.4310 | 3.3980 | 3.4310 | 3.4310 | 29 |
| 27 Dec 2023 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 100 |
| 22 Dec 2023 | 3.2930 | 3.2930 | 3.2930 | 3.2930 | 3.2930 | - |
| 21 Dec 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 20 Dec 2023 | 3.3520 | 3.3520 | 3.3390 | 3.3390 | 3.3390 | 10 |
| 19 Dec 2023 | 3.2420 | 3.2760 | 3.2420 | 3.2760 | 3.2760 | 40 |
| 18 Dec 2023 | 3.4290 | 3.4290 | 3.3800 | 3.3800 | 3.3800 | 240 |
| 15 Dec 2023 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| 14 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 13 Dec 2023 | 3.2220 | 3.4180 | 3.2220 | 3.4180 | 3.4180 | 16 |
| 12 Dec 2023 | 3.3170 | 3.3170 | 3.2540 | 3.2540 | 3.2540 | 5,500 |
| 11 Dec 2023 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | - |
| 08 Dec 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 07 Dec 2023 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
| 06 Dec 2023 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | - |
| 05 Dec 2023 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| 04 Dec 2023 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.