Ballard Power Systems Inc. (BLDP)
NASDAQ: BLDP · Real-Time Price · USD
1.620
+0.120 (8.00%)
Dec 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 |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.57 | 1.65 | 1.50 | 1.62 | 1.62 | 8.00% | 11,598,962 |
| Dec 19, 2024 | 1.54 | 1.56 | 1.49 | 1.50 | 1.50 | -1.32% | 9,633,851 |
| Dec 18, 2024 | 1.60 | 1.68 | 1.50 | 1.52 | 1.52 | -5.00% | 11,211,084 |
| Dec 17, 2024 | 1.58 | 1.64 | 1.56 | 1.60 | 1.60 | - | 5,572,747 |
| Dec 16, 2024 | 1.62 | 1.64 | 1.57 | 1.60 | 1.60 | -1.23% | 6,062,200 |
| Dec 13, 2024 | 1.59 | 1.63 | 1.54 | 1.62 | 1.62 | 1.25% | 4,098,936 |
| Dec 12, 2024 | 1.64 | 1.67 | 1.58 | 1.60 | 1.60 | -4.19% | 6,282,047 |
| Dec 11, 2024 | 1.70 | 1.72 | 1.64 | 1.67 | 1.67 | -1.76% | 5,042,780 |
| Dec 10, 2024 | 1.81 | 1.81 | 1.62 | 1.70 | 1.70 | -0.58% | 12,172,218 |
| Dec 9, 2024 | 1.64 | 1.87 | 1.63 | 1.71 | 1.71 | 6.21% | 13,102,006 |
| Dec 6, 2024 | 1.64 | 1.66 | 1.59 | 1.61 | 1.61 | -0.62% | 7,714,800 |
| Dec 5, 2024 | 1.47 | 1.71 | 1.46 | 1.62 | 1.62 | 11.72% | 9,606,219 |
| Dec 4, 2024 | 1.47 | 1.52 | 1.42 | 1.45 | 1.45 | -1.36% | 5,762,966 |
| Dec 3, 2024 | 1.54 | 1.54 | 1.46 | 1.47 | 1.47 | -3.92% | 5,970,452 |
| Dec 2, 2024 | 1.52 | 1.58 | 1.48 | 1.53 | 1.53 | 2.68% | 5,949,600 |
| Nov 29, 2024 | 1.49 | 1.53 | 1.45 | 1.49 | 1.49 | 1.36% | 4,014,633 |
| Nov 27, 2024 | 1.38 | 1.53 | 1.38 | 1.47 | 1.47 | 7.30% | 6,588,264 |
| Nov 26, 2024 | 1.38 | 1.42 | 1.36 | 1.37 | 1.37 | -4.20% | 4,311,244 |
| Nov 25, 2024 | 1.32 | 1.45 | 1.31 | 1.43 | 1.43 | 9.16% | 4,802,639 |
| Nov 22, 2024 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | 2.34% | 2,527,320 |
| Nov 21, 2024 | 1.26 | 1.33 | 1.26 | 1.28 | 1.28 | - | 3,211,628 |
| 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 | 1.25 | 1.28 | 1.28 | 0.79% | 5,698,044 |
| Nov 14, 2024 | 1.26 | 1.33 | 1.24 | 1.27 | 1.27 | - | 3,817,000 |
| Nov 13, 2024 | 1.29 | 1.30 | 1.23 | 1.27 | 1.27 | - | 2,920,100 |
| 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% | 3,851,500 |
| 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% | 4,178,200 |
| 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% | 2,786,500 |
| 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% | 5,253,500 |
| 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% | 2,534,600 |
| 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% | 2,242,500 |
| 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% | 2,889,300 |
| 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% | 2,966,200 |
| 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% | 3,588,000 |
| 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% | 3,810,300 |
| Sep 17, 2024 | 1.66 | 1.77 | 1.66 | 1.70 | 1.70 | 2.41% | 3,673,800 |
| Sep 16, 2024 | 1.79 | 1.79 | 1.65 | 1.66 | 1.66 | -7.78% | 2,906,900 |
| 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% | 2,690,700 |
| Sep 11, 2024 | 1.76 | 1.77 | 1.68 | 1.75 | 1.75 | 1.74% | 2,675,300 |
| 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% | 1,648,702 |
| Sep 3, 2024 | 1.82 | 1.84 | 1.73 | 1.75 | 1.75 | -4.89% | 3,023,800 |
| 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% | 1,430,500 |
| 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% | 2,624,300 |
| Aug 20, 2024 | 1.90 | 1.91 | 1.81 | 1.85 | 1.85 | -2.63% | 1,702,300 |
| 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% | 2,604,200 |
| 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% | 3,031,200 |
| Aug 1, 2024 | 2.29 | 2.31 | 2.12 | 2.14 | 2.14 | -6.14% | 2,601,143 |