Ballard Power Systems Inc (BLDP) Historical Stock Data
2.82 ↑0.02 (0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLDP is up 0.06% a day on average. There have been 17 days where Ballard Power Systems Inc closed green and 13 days where BLDP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 2.80 | 2.82 | ↑$0.02 (0.71%) | 2.71 | 2.84 | 3.68M |
| 2025-12-04 | 2.67 | 2.80 | ↑$0.13 (4.87%) | 2.63 | 2.85 | 3.53M |
| 2025-12-03 | 2.74 | 2.67 | ↓$0.07 (-2.55%) | 2.61 | 2.74 | 4.36M |
| 2025-12-02 | 2.68 | 2.71 | ↑$0.03 (1.12%) | 2.66 | 2.77 | 4.78M |
| 2025-12-01 | 2.76 | 2.68 | ↓$0.08 (-2.90%) | 2.66 | 2.79 | 6.11M |
| 2025-11-28 | 2.80 | 2.84 | ↑$0.04 (1.43%) | 2.77 | 2.89 | 3.06M |
| 2025-11-26 | 2.70 | 2.78 | ↑$0.08 (2.96%) | 2.66 | 2.80 | 3.90M |
| 2025-11-25 | 2.69 | 2.69 | ↑$0.00 (0.00%) | 2.60 | 2.72 | 7.71M |
| 2025-11-24 | 2.77 | 2.68 | ↓$0.09 (-3.25%) | 2.64 | 2.81 | 9.29M |
| 2025-11-21 | 2.67 | 2.71 | ↑$0.04 (1.50%) | 2.57 | 2.78 | 17.69M |
| 2025-11-20 | 2.96 | 2.68 | ↓$0.28 (-9.46%) | 2.67 | 3.00 | 6.14M |
| 2025-11-19 | 2.87 | 2.85 | ↓$0.02 (-0.52%) | 2.79 | 2.90 | 4.97M |
| 2025-11-18 | 2.82 | 2.89 | ↑$0.07 (2.48%) | 2.81 | 2.97 | 6.28M |
| 2025-11-17 | 2.99 | 2.91 | ↓$0.08 (-2.68%) | 2.89 | 3.11 | 6.47M |
| 2025-11-14 | 2.94 | 3.03 | ↑$0.09 (3.06%) | 2.93 | 3.19 | 6.23M |
| 2025-11-13 | 3.38 | 3.19 | ↓$0.19 (-5.48%) | 3.08 | 3.67 | 8.65M |
| 2025-11-12 | 3.58 | 3.43 | ↓$0.15 (-4.19%) | 3.38 | 3.69 | 6.59M |
| 2025-11-11 | 3.54 | 3.57 | ↑$0.03 (0.85%) | 3.39 | 3.57 | 5.92M |
| 2025-11-10 | 3.58 | 3.56 | ↓$0.02 (-0.56%) | 3.43 | 3.64 | 6.60M |
| 2025-11-07 | 3.43 | 3.50 | ↑$0.08 (2.19%) | 3.21 | 3.50 | 6.46M |
| 2025-11-06 | 3.65 | 3.55 | ↓$0.10 (-2.74%) | 3.47 | 3.66 | 6.94M |
| 2025-11-05 | 3.37 | 3.65 | ↑$0.28 (8.31%) | 3.37 | 3.69 | 6.93M |
| 2025-11-04 | 3.36 | 3.37 | ↑$0.01 (0.30%) | 3.34 | 3.59 | 7.59M |
| 2025-11-03 | 3.61 | 3.56 | ↓$0.05 (-1.39%) | 3.46 | 3.70 | 5.98M |
| 2025-10-31 | 3.38 | 3.57 | ↑$0.19 (5.62%) | 3.36 | 3.58 | 5.39M |
| 2025-10-30 | 3.46 | 3.44 | ↓$0.02 (-0.58%) | 3.43 | 3.60 | 5.94M |
| 2025-10-29 | 3.43 | 3.54 | ↑$0.12 (3.36%) | 3.39 | 3.73 | 8M |
| 2025-10-28 | 3.44 | 3.44 | ↑$0.00 (0.15%) | 3.37 | 3.56 | 5.78M |
| 2025-10-27 | 3.50 | 3.41 | ↓$0.09 (-2.57%) | 3.33 | 3.53 | 5.15M |
| 2025-10-24 | 3.38 | 3.44 | ↑$0.06 (1.78%) | 3.34 | 3.50 | 5.61M |
Create an account or log in to view more rows.
$BLDP buy buy buy!!
$BLDP this is just going to go up forever
$BLDP omg this is bullshit
$BLDP holding unfortunately lol
$BLDP who loaded up??
$BLDP it's just a matter of time and patience...
$BLDP the bulls in here
$BLDP hows short doing? Keep short pls
we need your money.
$BLDP green shoots
$BLDP I warned you all fairly you morons.