Ballard Power Systems Inc (BLDP) Historical Stock Data
6.67 ↑0.26 (4.06%)
As of July 1, 2022, 4:17pm EST.
Historical Data
In the past 30 trading days, BLDP is up 0.27% a day on average. There have been 14 days where Ballard Power Systems Inc closed green and 16 days where BLDP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 6.37 | 6.41 | ↑$0.04 (0.63%) | 6.32 | 6.64 | 2.71M |
| 2022-06-30 | 6.17 | 6.30 | ↑$0.13 (2.11%) | 6.03 | 6.44 | 3.06M |
| 2022-06-29 | 6.35 | 6.30 | ↓$0.05 (-0.79%) | 6.17 | 6.42 | 4.07M |
| 2022-06-28 | 6.76 | 6.43 | ↓$0.33 (-4.88%) | 6.41 | 6.90 | 2.96M |
| 2022-06-27 | 6.90 | 6.74 | ↓$0.16 (-2.32%) | 6.62 | 6.99 | 2.52M |
| 2022-06-24 | 6.87 | 6.86 | ↓$0.01 (-0.15%) | 6.72 | 6.96 | 3.91M |
| 2022-06-23 | 6.52 | 6.76 | ↑$0.24 (3.68%) | 6.42 | 6.79 | 3.86M |
| 2022-06-22 | 6.22 | 6.47 | ↑$0.25 (4.02%) | 6.22 | 6.71 | 3.27M |
| 2022-06-21 | 6.40 | 6.48 | ↑$0.08 (1.25%) | 6.28 | 6.68 | 3.82M |
| 2022-06-17 | 5.94 | 6.20 | ↑$0.26 (4.38%) | 5.91 | 6.32 | 5M |
| 2022-06-16 | 6.00 | 5.84 | ↓$0.16 (-2.67%) | 5.80 | 6.16 | 3.68M |
| 2022-06-15 | 5.92 | 6.25 | ↑$0.33 (5.57%) | 5.83 | 6.35 | 5.76M |
| 2022-06-14 | 6.09 | 5.83 | ↓$0.26 (-4.27%) | 5.75 | 6.09 | 2.98M |
| 2022-06-13 | 6.36 | 5.97 | ↓$0.39 (-6.16%) | 5.89 | 6.43 | 4.61M |
| 2022-06-10 | 6.87 | 6.77 | ↓$0.10 (-1.46%) | 6.69 | 7.00 | 3.21M |
| 2022-06-09 | 7.23 | 7.00 | ↓$0.23 (-3.18%) | 7.00 | 7.34 | 3.25M |
| 2022-06-08 | 7.44 | 7.45 | ↑$0.01 (0.13%) | 7.33 | 7.70 | 3.19M |
| 2022-06-07 | 7.36 | 7.57 | ↑$0.21 (2.85%) | 7.31 | 7.59 | 3.04M |
| 2022-06-06 | 7.57 | 7.56 | ↓$0.01 (-0.07%) | 7.32 | 7.87 | 5.21M |
| 2022-06-03 | 7.45 | 7.30 | ↓$0.15 (-2.01%) | 7.21 | 7.60 | 2.71M |
| 2022-06-02 | 7.11 | 7.56 | ↑$0.45 (6.33%) | 7.06 | 7.67 | 3.79M |
| 2022-06-01 | 7.32 | 7.10 | ↓$0.22 (-3.01%) | 7.03 | 7.50 | 3.31M |
| 2022-05-31 | 7.75 | 7.27 | ↓$0.48 (-6.19%) | 7.22 | 7.91 | 6.32M |
| 2022-05-27 | 7.41 | 7.84 | ↑$0.43 (5.80%) | 7.40 | 7.84 | 3.89M |
| 2022-05-26 | 6.84 | 7.35 | ↑$0.51 (7.46%) | 6.78 | 7.41 | 4.50M |
| 2022-05-25 | 6.58 | 6.87 | ↑$0.29 (4.41%) | 6.52 | 6.92 | 2.38M |
| 2022-05-24 | 7.05 | 6.60 | ↓$0.46 (-6.45%) | 6.53 | 7.10 | 4.16M |
| 2022-05-23 | 7.29 | 7.26 | ↓$0.03 (-0.41%) | 6.85 | 7.29 | 3.29M |
| 2022-05-20 | 7.54 | 7.24 | ↓$0.30 (-3.98%) | 6.80 | 7.54 | 7.23M |
| 2022-05-19 | 6.90 | 7.41 | ↑$0.51 (7.39%) | 6.90 | 7.53 | 5.48M |
Create an account or log in to view more rows.
$BLDP Bears always win...
Bulls have to be forever bagholders....
$BLDP upupup!
$BLDP HOLDING STRONG FOR ALL OF YOU
$BLDP This stock is the golden ticket.
$BLDP hopefully next week...
$BLDP buy
$BLDP When they tell me diversifying is for idiots
$BLDP nice
$BLDP we finna be at the top yo
$BLDP gonna take my L with this one