Ballard Power Systems Inc (BLDP) Historical Stock Data

2.48 ↓0.07 (-2.56%)

As of April 25, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, BLDP is down -0.69% a day on average. There have been 9 days where Ballard Power Systems Inc closed green and 21 days where BLDP closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-21	2.86	2.85	↓$0.01 (-0.35%)	2.81	2.90	2.23M
2024-03-20	2.72	2.85	↑$0.13 (4.78%)	2.66	2.89	3.23M
2024-03-19	2.70	2.75	↑$0.05 (1.85%)	2.68	2.76	2.35M
2024-03-18	2.78	2.74	↓$0.04 (-1.44%)	2.72	2.81	2.09M
2024-03-15	2.74	2.78	↑$0.04 (1.46%)	2.66	2.80	3.83M
2024-03-14	2.83	2.73	↓$0.10 (-3.53%)	2.70	2.84	4.46M
2024-03-13	2.85	2.79	↓$0.06 (-2.11%)	2.75	2.88	5.33M