Skip to main content
Ballard Power Systems Inc. (BLDP)
NASDAQ: BLDP · Real-Time Price · USD
1.270
-0.070 (-5.22%)
At close: Nov 12, 2024, 4:00 PM
1.250
-0.020 (-1.57%)
Pre-market: Nov 13, 2024, 6:25 AM EST

Ballard Power Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20241.311.351.251.271.27-5.22%3,193,141
Nov 11, 20241.341.371.291.341.34-0.74%3,851,497
Nov 8, 20241.341.361.271.351.350.75%3,384,938
Nov 7, 20241.381.411.331.341.34-0.74%4,178,167
Nov 6, 20241.551.551.321.351.35-19.16%8,403,206
Nov 5, 20241.611.691.551.671.67-3.47%6,720,426
Nov 4, 20241.681.801.681.731.736.79%7,026,104
Nov 1, 20241.601.711.581.621.622.53%4,095,908
Oct 31, 20241.601.601.551.581.58-1.25%2,981,433
Oct 30, 20241.601.671.571.601.600.63%3,168,204
Oct 29, 20241.681.681.581.591.59-5.36%2,786,486
Oct 28, 20241.551.691.541.681.6810.53%6,103,004
Oct 25, 20241.571.601.521.521.52-3.18%5,253,484
Oct 24, 20241.611.611.551.571.57-1.26%2,615,419
Oct 23, 20241.631.651.571.591.59-3.64%3,384,169
Oct 22, 20241.641.661.611.651.65-0.60%2,523,591
Oct 21, 20241.691.711.621.661.66-1.19%2,534,578
Oct 18, 20241.611.691.601.681.685.00%3,287,106
Oct 17, 20241.631.631.591.601.60-1.84%2,242,493
Oct 16, 20241.621.661.621.631.63-2,004,647
Oct 15, 20241.641.671.621.631.63-2.40%2,318,142
Oct 14, 20241.681.681.611.671.67-1.18%1,848,734
Oct 11, 20241.641.701.601.691.694.97%2,889,274
Oct 10, 20241.651.671.601.611.61-4.17%2,843,944
Oct 9, 20241.681.731.651.681.68-2,712,236
Oct 8, 20241.741.751.671.681.68-4.55%2,353,412
Oct 7, 20241.711.781.671.761.763.53%3,607,323
Oct 4, 20241.701.751.671.701.701.80%3,434,335
Oct 3, 20241.771.771.651.671.67-6.18%3,379,945
Oct 2, 20241.761.811.731.781.781.14%3,422,524
Oct 1, 20241.801.801.731.761.76-2.22%2,964,249
Sep 30, 20241.851.881.761.801.80-2.17%2,966,191
Sep 27, 20241.801.901.771.841.845.14%5,270,234
Sep 26, 20241.681.791.681.751.755.42%3,587,960
Sep 25, 20241.731.731.661.661.66-4.05%2,433,322
Sep 24, 20241.681.731.661.731.733.59%2,001,345
Sep 23, 20241.701.711.661.671.67-2,604,112
Sep 20, 20241.751.751.651.671.67-4.57%5,418,944
Sep 19, 20241.771.811.731.751.751.74%2,236,252
Sep 18, 20241.701.841.671.721.721.18%3,810,263
Sep 17, 20241.661.771.661.701.702.41%3,673,792
Sep 16, 20241.791.791.651.661.66-7.78%2,906,885
Sep 13, 20241.721.841.721.801.804.65%3,910,387
Sep 12, 20241.771.771.671.721.72-1.71%2,690,654
Sep 11, 20241.761.771.681.751.751.74%2,675,277
Sep 10, 20241.671.731.651.721.721.78%1,730,629
Sep 9, 20241.691.761.681.691.691.20%2,584,874
Sep 6, 20241.681.681.611.671.67-2,335,354
Sep 5, 20241.711.741.661.671.67-2.34%1,804,541
Sep 4, 20241.751.801.701.711.71-2.29%1,552,180
Sep 3, 20241.821.841.731.751.75-4.89%3,023,795
Aug 30, 20241.871.901.791.841.84-1.60%2,281,510
Aug 29, 20241.831.911.831.871.873.31%1,919,619
Aug 28, 20241.861.871.791.811.81-3.21%2,046,916
Aug 27, 20241.891.921.861.871.87-1.58%1,430,483
Aug 26, 20242.032.041.881.901.90-4.52%2,744,299
Aug 23, 20241.862.011.851.991.998.15%3,543,342
Aug 22, 20241.901.921.831.841.84-3.16%2,807,919
Aug 21, 20241.821.931.821.901.902.70%2,624,280
Aug 20, 20241.901.911.811.851.85-2.63%1,702,280
Aug 19, 20241.881.931.861.901.901.06%1,821,545
Aug 16, 20241.861.891.831.881.881.62%1,985,200
Aug 15, 20241.831.881.821.851.851.09%2,013,644
Aug 14, 20241.982.031.821.831.83-7.11%2,604,160
Aug 13, 20241.811.981.771.971.977.07%5,349,638
Aug 12, 20241.881.921.801.841.84-4.66%6,649,909
Aug 9, 20241.971.981.901.931.93-2.53%1,786,936
Aug 8, 20241.931.991.901.981.984.21%2,225,531
Aug 7, 20241.992.021.901.901.90-1.55%2,628,647
Aug 6, 20242.002.001.901.931.93-2,570,496
Aug 5, 20241.852.001.851.931.93-4.93%2,561,819
Aug 2, 20242.062.072.002.032.03-5.14%3,031,199
Aug 1, 20242.292.312.122.142.14-6.14%2,601,143
Jul 31, 20242.212.382.212.282.283.64%3,909,583
Jul 30, 20242.232.262.182.202.20-1.79%2,137,942
Jul 29, 20242.302.312.182.242.24-2.61%2,022,733
Jul 26, 20242.302.322.252.302.302.22%1,493,404
Jul 25, 20242.232.302.202.252.250.90%1,948,911
Jul 24, 20242.302.342.222.232.23-3.04%2,139,193
Jul 23, 20242.302.332.272.302.30-0.43%1,648,827
Jul 22, 20242.332.362.262.312.310.87%2,233,781
Jul 19, 20242.402.402.292.292.29-4.18%3,279,176
Jul 18, 20242.472.482.362.392.39-3.24%2,517,885
Jul 17, 20242.522.582.432.472.47-3.52%2,289,170
Jul 16, 20242.582.592.442.562.560.79%5,332,118
Jul 15, 20242.662.672.482.542.54-4.87%3,493,595
Jul 12, 20242.502.712.502.672.677.66%5,847,064
Jul 11, 20242.422.522.412.482.484.20%2,749,984
Jul 10, 20242.402.442.322.382.380.42%2,008,724
Jul 9, 20242.322.382.282.372.371.72%1,510,225
Jul 8, 20242.332.412.332.332.33-0.43%2,212,523
Jul 5, 20242.312.352.282.342.342.18%1,523,482
Jul 3, 20242.182.332.182.292.295.53%1,740,790
Jul 2, 20242.212.242.142.172.17-2.69%2,186,472
Jul 1, 20242.272.312.212.232.23-0.89%1,553,349
Jun 28, 20242.332.352.222.252.25-1.75%1,995,328
Jun 27, 20242.292.312.252.292.290.44%1,632,019
Jun 26, 20242.322.362.252.282.28-1.30%2,597,890
Jun 25, 20242.492.492.282.312.31-5.71%4,718,977
Jun 24, 20242.522.562.442.452.45-5.04%2,812,144