Ballard Power Systems Inc (BLDP) Historical Stock Data
1.12 ↑0.03 (2.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLDP is up 0.35% 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 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1.11 | 1.12 | ↑$0.01 (0.90%) | 1.11 | 1.16 | 5.07M |
| 2025-04-21 | 1.13 | 1.09 | ↓$0.04 (-3.54%) | 1.07 | 1.14 | 4.94M |
| 2025-04-17 | 1.17 | 1.13 | ↓$0.04 (-3.42%) | 1.12 | 1.20 | 5.76M |
| 2025-04-16 | 1.16 | 1.20 | ↑$0.04 (3.45%) | 1.16 | 1.23 | 8.45M |
| 2025-04-15 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.17 | 1.24 | 5.18M |
| 2025-04-14 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.19 | 1.25 | 7.08M |
| 2025-04-11 | 1.17 | 1.20 | ↑$0.03 (2.56%) | 1.14 | 1.21 | 7.53M |
| 2025-04-10 | 1.11 | 1.16 | ↑$0.05 (4.50%) | 1.10 | 1.17 | 13.91M |
| 2025-04-09 | 1.03 | 1.15 | ↑$0.12 (11.65%) | 1.02 | 1.19 | 16.28M |
| 2025-04-08 | 1.15 | 1.02 | ↓$0.13 (-11.30%) | 1.00 | 1.15 | 15.33M |
| 2025-04-07 | 1.01 | 1.10 | ↑$0.09 (8.91%) | 1.01 | 1.14 | 14.69M |
| 2025-04-04 | 1.06 | 1.08 | ↑$0.02 (1.89%) | 1.01 | 1.11 | 17.75M |
| 2025-04-03 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.07 | 1.12 | 14.49M |
| 2025-04-02 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.09 | 1.14 | 11.85M |
| 2025-04-01 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.07 | 1.15 | 10.24M |
| 2025-03-31 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.09 | 1.13 | 7.61M |
| 2025-03-28 | 1.19 | 1.14 | ↓$0.05 (-4.20%) | 1.12 | 1.20 | 7.81M |
| 2025-03-27 | 1.23 | 1.19 | ↓$0.04 (-3.25%) | 1.19 | 1.25 | 2.94M |
| 2025-03-26 | 1.28 | 1.23 | ↓$0.05 (-3.91%) | 1.22 | 1.28 | 11.93M |
| 2025-03-25 | 1.29 | 1.28 | ↓$0.01 (-0.78%) | 1.25 | 1.32 | 5.66M |
| 2025-03-24 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.29 | 1.34 | 7.03M |
| 2025-03-21 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.28 | 1.33 | 4.68M |
| 2025-03-20 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.31 | 1.37 | 4.20M |
| 2025-03-19 | 1.32 | 1.34 | ↑$0.02 (1.52%) | 1.30 | 1.38 | 8.20M |
| 2025-03-18 | 1.31 | 1.34 | ↑$0.03 (2.29%) | 1.29 | 1.34 | 6.51M |
| 2025-03-17 | 1.32 | 1.35 | ↑$0.03 (2.27%) | 1.31 | 1.38 | 6.77M |
| 2025-03-14 | 1.30 | 1.32 | ↑$0.02 (1.54%) | 1.27 | 1.33 | 8.26M |
| 2025-03-13 | 1.24 | 1.28 | ↑$0.04 (3.23%) | 1.21 | 1.39 | 9.93M |
| 2025-03-12 | 1.21 | 1.23 | ↑$0.02 (1.65%) | 1.18 | 1.26 | 9.64M |
| 2025-03-11 | 1.23 | 1.20 | ↓$0.03 (-2.44%) | 1.15 | 1.25 | 7.69M |
Create an account or log in to view more rows.
$BLDP green shoots
$BLDP I warned you all fairly you morons.
$BLDP Tomorrow
$BLDP im in.
$BLDP Tomorrow
$BLDP it begins tomorrow
$BLDP I gave in! Bought more 100 shares
$BLDP I warned everyone this company sucks
$BLDP fuck all u greedy bulls
$BLDP Beautiful!!