Ballard Power Systems Inc. (TSX:BLDP)
Canada · Delayed Price · Currency is CAD 2.500
-0.040 (-1.57%)
Aug 8, 2025, 4:00 PM EDT
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2.58 | 2.58 | 2.48 | 2.50 | 2.50 | -1.57% | 260,616 |
| Aug 7, 2025 | 2.50 | 2.64 | 2.50 | 2.54 | 2.54 | 1.60% | 344,900 |
| Aug 6, 2025 | 2.57 | 2.60 | 2.49 | 2.50 | 2.50 | -2.72% | 386,400 |
| Aug 5, 2025 | 2.53 | 2.60 | 2.50 | 2.57 | 2.57 | 3.21% | 332,900 |
| Aug 1, 2025 | 2.44 | 2.54 | 2.43 | 2.49 | 2.49 | -1.97% | 478,800 |
| Jul 31, 2025 | 2.56 | 2.62 | 2.51 | 2.54 | 2.54 | -0.78% | 399,342 |
| Jul 30, 2025 | 2.62 | 2.63 | 2.51 | 2.56 | 2.56 | -0.78% | 502,000 |
| Jul 29, 2025 | 2.82 | 2.82 | 2.57 | 2.58 | 2.58 | -8.51% | 761,647 |
| Jul 28, 2025 | 2.94 | 3.00 | 2.77 | 2.82 | 2.82 | -3.09% | 643,200 |
| Jul 25, 2025 | 2.99 | 2.99 | 2.80 | 2.91 | 2.91 | 1.75% | 818,500 |
| Jul 24, 2025 | 2.75 | 3.10 | 2.74 | 2.86 | 2.86 | 4.00% | 1,810,700 |
| Jul 23, 2025 | 2.81 | 2.82 | 2.71 | 2.75 | 2.75 | -1.43% | 484,700 |
| Jul 22, 2025 | 2.75 | 2.81 | 2.63 | 2.79 | 2.79 | 5.28% | 700,700 |
| Jul 21, 2025 | 2.61 | 2.77 | 2.58 | 2.65 | 2.65 | 2.32% | 627,345 |
| Jul 18, 2025 | 2.56 | 2.69 | 2.54 | 2.59 | 2.59 | 2.78% | 676,800 |
| Jul 17, 2025 | 2.48 | 2.59 | 2.48 | 2.52 | 2.52 | 1.61% | 471,428 |
| Jul 16, 2025 | 2.56 | 2.58 | 2.47 | 2.48 | 2.48 | -3.13% | 424,026 |
| Jul 15, 2025 | 2.60 | 2.62 | 2.53 | 2.56 | 2.56 | 1.19% | 300,600 |
| Jul 14, 2025 | 2.56 | 2.61 | 2.49 | 2.53 | 2.53 | -1.56% | 364,845 |
| Jul 11, 2025 | 2.62 | 2.65 | 2.56 | 2.57 | 2.57 | -2.65% | 391,921 |
| Jul 10, 2025 | 2.66 | 2.68 | 2.60 | 2.64 | 2.64 | -0.75% | 658,800 |
| Jul 9, 2025 | 2.39 | 2.71 | 2.36 | 2.66 | 2.66 | 14.66% | 1,338,900 |
| Jul 8, 2025 | 2.35 | 2.41 | 2.31 | 2.32 | 2.32 | 0.87% | 529,600 |
| Jul 7, 2025 | 2.35 | 2.36 | 2.26 | 2.30 | 2.30 | -2.54% | 409,000 |
| Jul 4, 2025 | 2.39 | 2.39 | 2.33 | 2.36 | 2.36 | - | 116,600 |
| Jul 3, 2025 | 2.26 | 2.42 | 2.25 | 2.36 | 2.36 | 3.96% | 1,027,047 |
| Jul 2, 2025 | 2.18 | 2.35 | 2.18 | 2.27 | 2.27 | 4.13% | 854,518 |
| Jun 30, 2025 | 2.09 | 2.22 | 2.08 | 2.18 | 2.18 | 8.46% | 1,102,800 |
| Jun 27, 2025 | 2.13 | 2.13 | 1.97 | 2.01 | 2.01 | -2.43% | 446,700 |
| Jun 26, 2025 | 1.95 | 2.09 | 1.93 | 2.06 | 2.06 | 6.74% | 702,000 |
| Jun 25, 2025 | 2.05 | 2.05 | 1.90 | 1.93 | 1.93 | -3.98% | 519,700 |
| Jun 24, 2025 | 2.00 | 2.05 | 1.99 | 2.01 | 2.01 | 1.01% | 286,600 |
| Jun 23, 2025 | 2.05 | 2.10 | 1.97 | 1.99 | 1.99 | -4.33% | 406,000 |
| Jun 20, 2025 | 2.19 | 2.19 | 2.08 | 2.08 | 2.08 | -2.80% | 1,018,421 |
| Jun 19, 2025 | 2.14 | 2.15 | 2.11 | 2.14 | 2.14 | -1.83% | 112,300 |
| Jun 18, 2025 | 2.12 | 2.21 | 2.11 | 2.18 | 2.18 | 2.35% | 644,300 |
| Jun 17, 2025 | 2.41 | 2.41 | 2.12 | 2.13 | 2.13 | -11.62% | 1,294,730 |
| Jun 16, 2025 | 2.25 | 2.43 | 2.23 | 2.41 | 2.41 | 8.07% | 857,312 |
| Jun 13, 2025 | 2.23 | 2.26 | 2.16 | 2.23 | 2.23 | -1.76% | 486,413 |
| Jun 12, 2025 | 2.27 | 2.36 | 2.25 | 2.27 | 2.27 | -0.87% | 435,213 |
| Jun 11, 2025 | 2.29 | 2.35 | 2.27 | 2.29 | 2.29 | 0.44% | 626,126 |
| Jun 10, 2025 | 2.25 | 2.35 | 2.25 | 2.28 | 2.28 | 2.24% | 1,158,800 |
| Jun 9, 2025 | 2.08 | 2.24 | 2.08 | 2.23 | 2.23 | 7.21% | 826,800 |
| Jun 6, 2025 | 1.95 | 2.12 | 1.95 | 2.08 | 2.08 | 7.22% | 1,060,200 |
| Jun 5, 2025 | 1.89 | 2.00 | 1.86 | 1.94 | 1.94 | 3.19% | 1,007,205 |
| Jun 4, 2025 | 1.78 | 1.89 | 1.77 | 1.88 | 1.88 | 5.62% | 686,219 |
| Jun 3, 2025 | 1.74 | 1.83 | 1.71 | 1.78 | 1.78 | 2.30% | 720,000 |
| Jun 2, 2025 | 1.77 | 1.78 | 1.70 | 1.74 | 1.74 | - | 952,116 |
| May 30, 2025 | 1.92 | 1.93 | 1.74 | 1.74 | 1.74 | -11.22% | 15,897,600 |
| May 29, 2025 | 1.94 | 2.04 | 1.94 | 1.96 | 1.96 | 1.03% | 778,623 |