Ballard Power Systems Inc. (BLDP)
NASDAQ: BLDP · Real-Time Price · USD
1.280
-0.050 (-3.76%)
Nov 20, 2024, 4:00 PM EST - Market closed
Ballard Power Systems Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 1.33 | 1.33 | 1.26 | 1.28 | 1.28 | -3.76% | 3,486,602 |
Nov 19, 2024 | 1.32 | 1.37 | 1.31 | 1.33 | 1.33 | -1.48% | 2,459,127 |
Nov 18, 2024 | 1.28 | 1.42 | 1.26 | 1.35 | 1.35 | 5.47% | 4,358,799 |
Nov 15, 2024 | 1.28 | 1.32 | 1.26 | 1.28 | 1.28 | 0.79% | 5,698,044 |
Nov 14, 2024 | 1.26 | 1.33 | 1.24 | 1.27 | 1.27 | - | 3,816,989 |
Nov 13, 2024 | 1.29 | 1.30 | 1.23 | 1.27 | 1.27 | - | 2,920,093 |
Nov 12, 2024 | 1.31 | 1.35 | 1.25 | 1.27 | 1.27 | -5.22% | 3,193,141 |
Nov 11, 2024 | 1.34 | 1.37 | 1.29 | 1.34 | 1.34 | -0.74% | 3,851,497 |
Nov 8, 2024 | 1.34 | 1.36 | 1.27 | 1.35 | 1.35 | 0.75% | 3,384,938 |
Nov 7, 2024 | 1.38 | 1.41 | 1.33 | 1.34 | 1.34 | -0.74% | 4,178,167 |
Nov 6, 2024 | 1.55 | 1.55 | 1.32 | 1.35 | 1.35 | -19.16% | 8,403,206 |
Nov 5, 2024 | 1.61 | 1.69 | 1.55 | 1.67 | 1.67 | -3.47% | 6,720,426 |
Nov 4, 2024 | 1.68 | 1.80 | 1.68 | 1.73 | 1.73 | 6.79% | 7,026,104 |
Nov 1, 2024 | 1.60 | 1.71 | 1.58 | 1.62 | 1.62 | 2.53% | 4,095,908 |
Oct 31, 2024 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -1.25% | 2,981,433 |
Oct 30, 2024 | 1.60 | 1.67 | 1.57 | 1.60 | 1.60 | 0.63% | 3,168,204 |
Oct 29, 2024 | 1.68 | 1.68 | 1.58 | 1.59 | 1.59 | -5.36% | 2,786,486 |
Oct 28, 2024 | 1.55 | 1.69 | 1.54 | 1.68 | 1.68 | 10.53% | 6,103,004 |
Oct 25, 2024 | 1.57 | 1.60 | 1.52 | 1.52 | 1.52 | -3.18% | 5,253,484 |
Oct 24, 2024 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -1.26% | 2,615,419 |
Oct 23, 2024 | 1.63 | 1.65 | 1.57 | 1.59 | 1.59 | -3.64% | 3,384,169 |
Oct 22, 2024 | 1.64 | 1.66 | 1.61 | 1.65 | 1.65 | -0.60% | 2,523,591 |
Oct 21, 2024 | 1.69 | 1.71 | 1.62 | 1.66 | 1.66 | -1.19% | 2,534,578 |
Oct 18, 2024 | 1.61 | 1.69 | 1.60 | 1.68 | 1.68 | 5.00% | 3,287,106 |
Oct 17, 2024 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -1.84% | 2,242,493 |
Oct 16, 2024 | 1.62 | 1.66 | 1.62 | 1.63 | 1.63 | - | 2,004,647 |
Oct 15, 2024 | 1.64 | 1.67 | 1.62 | 1.63 | 1.63 | -2.40% | 2,318,142 |
Oct 14, 2024 | 1.68 | 1.68 | 1.61 | 1.67 | 1.67 | -1.18% | 1,848,734 |
Oct 11, 2024 | 1.64 | 1.70 | 1.60 | 1.69 | 1.69 | 4.97% | 2,889,274 |
Oct 10, 2024 | 1.65 | 1.67 | 1.60 | 1.61 | 1.61 | -4.17% | 2,843,944 |
Oct 9, 2024 | 1.68 | 1.73 | 1.65 | 1.68 | 1.68 | - | 2,712,236 |
Oct 8, 2024 | 1.74 | 1.75 | 1.67 | 1.68 | 1.68 | -4.55% | 2,353,412 |
Oct 7, 2024 | 1.71 | 1.78 | 1.67 | 1.76 | 1.76 | 3.53% | 3,607,323 |
Oct 4, 2024 | 1.70 | 1.75 | 1.67 | 1.70 | 1.70 | 1.80% | 3,434,335 |
Oct 3, 2024 | 1.77 | 1.77 | 1.65 | 1.67 | 1.67 | -6.18% | 3,379,945 |
Oct 2, 2024 | 1.76 | 1.81 | 1.73 | 1.78 | 1.78 | 1.14% | 3,422,524 |
Oct 1, 2024 | 1.80 | 1.80 | 1.73 | 1.76 | 1.76 | -2.22% | 2,964,249 |
Sep 30, 2024 | 1.85 | 1.88 | 1.76 | 1.80 | 1.80 | -2.17% | 2,966,191 |
Sep 27, 2024 | 1.80 | 1.90 | 1.77 | 1.84 | 1.84 | 5.14% | 5,270,234 |
Sep 26, 2024 | 1.68 | 1.79 | 1.68 | 1.75 | 1.75 | 5.42% | 3,587,960 |
Sep 25, 2024 | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | -4.05% | 2,433,322 |
Sep 24, 2024 | 1.68 | 1.73 | 1.66 | 1.73 | 1.73 | 3.59% | 2,001,345 |
Sep 23, 2024 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | - | 2,604,112 |
Sep 20, 2024 | 1.75 | 1.75 | 1.65 | 1.67 | 1.67 | -4.57% | 5,418,944 |
Sep 19, 2024 | 1.77 | 1.81 | 1.73 | 1.75 | 1.75 | 1.74% | 2,236,252 |
Sep 18, 2024 | 1.70 | 1.84 | 1.67 | 1.72 | 1.72 | 1.18% | 3,810,263 |
Sep 17, 2024 | 1.66 | 1.77 | 1.66 | 1.70 | 1.70 | 2.41% | 3,673,792 |
Sep 16, 2024 | 1.79 | 1.79 | 1.65 | 1.66 | 1.66 | -7.78% | 2,906,885 |
Sep 13, 2024 | 1.72 | 1.84 | 1.72 | 1.80 | 1.80 | 4.65% | 3,910,387 |
Sep 12, 2024 | 1.77 | 1.77 | 1.67 | 1.72 | 1.72 | -1.71% | 2,690,654 |
Sep 11, 2024 | 1.76 | 1.77 | 1.68 | 1.75 | 1.75 | 1.74% | 2,675,277 |
Sep 10, 2024 | 1.67 | 1.73 | 1.65 | 1.72 | 1.72 | 1.78% | 1,730,629 |
Sep 9, 2024 | 1.69 | 1.76 | 1.68 | 1.69 | 1.69 | 1.20% | 2,584,874 |
Sep 6, 2024 | 1.68 | 1.68 | 1.61 | 1.67 | 1.67 | - | 2,335,354 |
Sep 5, 2024 | 1.71 | 1.74 | 1.66 | 1.67 | 1.67 | -2.34% | 1,804,541 |
Sep 4, 2024 | 1.75 | 1.80 | 1.70 | 1.71 | 1.71 | -2.29% | 1,552,180 |
Sep 3, 2024 | 1.82 | 1.84 | 1.73 | 1.75 | 1.75 | -4.89% | 3,023,795 |
Aug 30, 2024 | 1.87 | 1.90 | 1.79 | 1.84 | 1.84 | -1.60% | 2,281,510 |
Aug 29, 2024 | 1.83 | 1.91 | 1.83 | 1.87 | 1.87 | 3.31% | 1,919,619 |
Aug 28, 2024 | 1.86 | 1.87 | 1.79 | 1.81 | 1.81 | -3.21% | 2,046,916 |
Aug 27, 2024 | 1.89 | 1.92 | 1.86 | 1.87 | 1.87 | -1.58% | 1,430,483 |
Aug 26, 2024 | 2.03 | 2.04 | 1.88 | 1.90 | 1.90 | -4.52% | 2,744,299 |
Aug 23, 2024 | 1.86 | 2.01 | 1.85 | 1.99 | 1.99 | 8.15% | 3,543,342 |
Aug 22, 2024 | 1.90 | 1.92 | 1.83 | 1.84 | 1.84 | -3.16% | 2,807,919 |
Aug 21, 2024 | 1.82 | 1.93 | 1.82 | 1.90 | 1.90 | 2.70% | 2,624,280 |
Aug 20, 2024 | 1.90 | 1.91 | 1.81 | 1.85 | 1.85 | -2.63% | 1,702,280 |
Aug 19, 2024 | 1.88 | 1.93 | 1.86 | 1.90 | 1.90 | 1.06% | 1,821,545 |
Aug 16, 2024 | 1.86 | 1.89 | 1.83 | 1.88 | 1.88 | 1.62% | 1,985,200 |
Aug 15, 2024 | 1.83 | 1.88 | 1.82 | 1.85 | 1.85 | 1.09% | 2,013,644 |
Aug 14, 2024 | 1.98 | 2.03 | 1.82 | 1.83 | 1.83 | -7.11% | 2,604,160 |
Aug 13, 2024 | 1.81 | 1.98 | 1.77 | 1.97 | 1.97 | 7.07% | 5,349,638 |
Aug 12, 2024 | 1.88 | 1.92 | 1.80 | 1.84 | 1.84 | -4.66% | 6,649,909 |
Aug 9, 2024 | 1.97 | 1.98 | 1.90 | 1.93 | 1.93 | -2.53% | 1,786,936 |
Aug 8, 2024 | 1.93 | 1.99 | 1.90 | 1.98 | 1.98 | 4.21% | 2,225,531 |
Aug 7, 2024 | 1.99 | 2.02 | 1.90 | 1.90 | 1.90 | -1.55% | 2,628,647 |
Aug 6, 2024 | 2.00 | 2.00 | 1.90 | 1.93 | 1.93 | - | 2,570,496 |
Aug 5, 2024 | 1.85 | 2.00 | 1.85 | 1.93 | 1.93 | -4.93% | 2,561,819 |
Aug 2, 2024 | 2.06 | 2.07 | 2.00 | 2.03 | 2.03 | -5.14% | 3,031,199 |
Aug 1, 2024 | 2.29 | 2.31 | 2.12 | 2.14 | 2.14 | -6.14% | 2,601,143 |
Jul 31, 2024 | 2.21 | 2.38 | 2.21 | 2.28 | 2.28 | 3.64% | 3,909,583 |
Jul 30, 2024 | 2.23 | 2.26 | 2.18 | 2.20 | 2.20 | -1.79% | 2,137,942 |
Jul 29, 2024 | 2.30 | 2.31 | 2.18 | 2.24 | 2.24 | -2.61% | 2,022,733 |
Jul 26, 2024 | 2.30 | 2.32 | 2.25 | 2.30 | 2.30 | 2.22% | 1,493,404 |
Jul 25, 2024 | 2.23 | 2.30 | 2.20 | 2.25 | 2.25 | 0.90% | 1,948,911 |
Jul 24, 2024 | 2.30 | 2.34 | 2.22 | 2.23 | 2.23 | -3.04% | 2,139,193 |
Jul 23, 2024 | 2.30 | 2.33 | 2.27 | 2.30 | 2.30 | -0.43% | 1,648,827 |
Jul 22, 2024 | 2.33 | 2.36 | 2.26 | 2.31 | 2.31 | 0.87% | 2,233,781 |
Jul 19, 2024 | 2.40 | 2.40 | 2.29 | 2.29 | 2.29 | -4.18% | 3,279,176 |
Jul 18, 2024 | 2.47 | 2.48 | 2.36 | 2.39 | 2.39 | -3.24% | 2,517,885 |
Jul 17, 2024 | 2.52 | 2.58 | 2.43 | 2.47 | 2.47 | -3.52% | 2,289,170 |
Jul 16, 2024 | 2.58 | 2.59 | 2.44 | 2.56 | 2.56 | 0.79% | 5,332,118 |
Jul 15, 2024 | 2.66 | 2.67 | 2.48 | 2.54 | 2.54 | -4.87% | 3,493,595 |
Jul 12, 2024 | 2.50 | 2.71 | 2.50 | 2.67 | 2.67 | 7.66% | 5,847,064 |
Jul 11, 2024 | 2.42 | 2.52 | 2.41 | 2.48 | 2.48 | 4.20% | 2,749,984 |
Jul 10, 2024 | 2.40 | 2.44 | 2.32 | 2.38 | 2.38 | 0.42% | 2,008,724 |
Jul 9, 2024 | 2.32 | 2.38 | 2.28 | 2.37 | 2.37 | 1.72% | 1,510,225 |
Jul 8, 2024 | 2.33 | 2.41 | 2.33 | 2.33 | 2.33 | -0.43% | 2,212,523 |
Jul 5, 2024 | 2.31 | 2.35 | 2.28 | 2.34 | 2.34 | 2.18% | 1,523,482 |
Jul 3, 2024 | 2.18 | 2.33 | 2.18 | 2.29 | 2.29 | 5.53% | 1,740,790 |
Jul 2, 2024 | 2.21 | 2.24 | 2.14 | 2.17 | 2.17 | -2.69% | 2,186,472 |