Ballard Power Systems Inc (BLDP) Historical Stock Data
2.81 ↑0.08 (2.93%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BLDP is down -0.44% a day on average. There have been 11 days where Ballard Power Systems Inc closed green and 19 days where BLDP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 2.78 | 2.81 | ↑$0.03 (1.08%) | 2.78 | 2.88 | 2.60M |
| 2024-05-02 | 2.70 | 2.73 | ↑$0.03 (1.11%) | 2.61 | 2.74 | 2.55M |
| 2024-05-01 | 2.64 | 2.66 | ↑$0.02 (0.76%) | 2.59 | 2.78 | 2.92M |
| 2024-04-30 | 2.66 | 2.63 | ↓$0.03 (-1.13%) | 2.61 | 2.69 | 1.85M |
| 2024-04-29 | 2.59 | 2.69 | ↑$0.10 (3.86%) | 2.59 | 2.74 | 3.55M |
| 2024-04-26 | 2.50 | 2.60 | ↑$0.10 (4.00%) | 2.48 | 2.60 | 2.28M |
| 2024-04-25 | 2.51 | 2.47 | ↓$0.04 (-1.59%) | 2.42 | 2.51 | 2.73M |
| 2024-04-24 | 2.61 | 2.54 | ↓$0.07 (-2.68%) | 2.51 | 2.63 | 2.13M |
| 2024-04-23 | 2.61 | 2.61 | ↑$0.00 (0.00%) | 2.56 | 2.71 | 2.43M |
| 2024-04-22 | 2.67 | 2.58 | ↓$0.09 (-3.37%) | 2.53 | 2.67 | 3.41M |
| 2024-04-19 | 2.66 | 2.63 | ↓$0.03 (-1.13%) | 2.60 | 2.70 | 2.72M |
| 2024-04-18 | 2.74 | 2.69 | ↓$0.05 (-1.82%) | 2.67 | 2.78 | 1.50M |
| 2024-04-17 | 2.74 | 2.72 | ↓$0.02 (-0.73%) | 2.67 | 2.76 | 2.11M |
| 2024-04-16 | 2.78 | 2.72 | ↓$0.06 (-2.16%) | 2.71 | 2.80 | 3.14M |
| 2024-04-15 | 2.94 | 2.79 | ↓$0.15 (-5.10%) | 2.76 | 2.97 | 2.59M |
| 2024-04-12 | 3.03 | 2.94 | ↓$0.09 (-2.97%) | 2.94 | 3.10 | 1.88M |
| 2024-04-11 | 3.16 | 3.08 | ↓$0.08 (-2.53%) | 3.04 | 3.21 | 1.42M |
| 2024-04-10 | 3.11 | 3.15 | ↑$0.04 (1.29%) | 3.07 | 3.18 | 2.33M |
| 2024-04-09 | 3.18 | 3.26 | ↑$0.08 (2.52%) | 3.18 | 3.38 | 4.46M |
| 2024-04-08 | 3.17 | 3.14 | ↓$0.03 (-0.95%) | 3.09 | 3.23 | 1.76M |
| 2024-04-05 | 3.17 | 3.15 | ↓$0.02 (-0.63%) | 3.10 | 3.23 | 1.98M |
| 2024-04-04 | 3.27 | 3.19 | ↓$0.08 (-2.45%) | 3.15 | 3.37 | 4.11M |
| 2024-04-03 | 3.13 | 3.24 | ↑$0.11 (3.51%) | 3.07 | 3.24 | 2.82M |
| 2024-04-02 | 3.19 | 3.13 | ↓$0.06 (-1.88%) | 3.09 | 3.23 | 4.36M |
| 2024-04-01 | 3.13 | 3.27 | ↑$0.14 (4.47%) | 3.01 | 3.31 | 16.93M |
| 2024-03-28 | 2.80 | 2.78 | ↓$0.02 (-0.71%) | 2.77 | 2.85 | 2.25M |
| 2024-03-27 | 2.72 | 2.78 | ↑$0.07 (2.39%) | 2.67 | 2.80 | 2.50M |
| 2024-03-26 | 2.74 | 2.66 | ↓$0.08 (-2.92%) | 2.66 | 2.77 | 1.67M |
| 2024-03-25 | 2.76 | 2.72 | ↓$0.04 (-1.45%) | 2.72 | 2.87 | 1.83M |
| 2024-03-22 | 2.83 | 2.77 | ↓$0.06 (-2.12%) | 2.75 | 2.84 | 1.81M |
Create an account or log in to view more rows.
$BLDP diamond balls
$BLDP looks like a loading
$BLDP bounce it!!
$BLDP Good morning gang!
$BLDP Chill out and chill some more. It's all temporary.
$BLDP Short again!! 😀 😀
$BLDP just waiting to short this bad boy.
$BLDP hold
$BLDP the catalyst we need !
$BLDP great sale!!!! Buy buy buy