Ballard Power Systems Inc (BLDP) Historical Stock Data
1.62 ↑0.12 (8.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLDP is up 0.38% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.57 | 1.62 | ↑$0.05 (3.18%) | 1.50 | 1.65 | 11.64M |
| 2024-12-19 | 1.54 | 1.50 | ↓$0.04 (-2.60%) | 1.49 | 1.56 | 9.63M |
| 2024-12-18 | 1.60 | 1.52 | ↓$0.08 (-5.00%) | 1.50 | 1.68 | 11.21M |
| 2024-12-17 | 1.58 | 1.60 | ↑$0.02 (1.27%) | 1.56 | 1.64 | 5.57M |
| 2024-12-16 | 1.62 | 1.60 | ↓$0.02 (-1.23%) | 1.57 | 1.64 | 6.06M |
| 2024-12-13 | 1.59 | 1.62 | ↑$0.03 (1.89%) | 1.54 | 1.63 | 4.10M |
| 2024-12-12 | 1.64 | 1.60 | ↓$0.04 (-2.44%) | 1.58 | 1.67 | 6.28M |
| 2024-12-11 | 1.70 | 1.67 | ↓$0.03 (-1.76%) | 1.64 | 1.72 | 5.04M |
| 2024-12-10 | 1.81 | 1.70 | ↓$0.11 (-6.08%) | 1.62 | 1.81 | 12.17M |
| 2024-12-09 | 1.64 | 1.71 | ↑$0.07 (4.27%) | 1.63 | 1.87 | 13.05M |
| 2024-12-06 | 1.64 | 1.61 | ↓$0.03 (-1.83%) | 1.59 | 1.66 | 7.71M |
| 2024-12-05 | 1.47 | 1.62 | ↑$0.15 (10.20%) | 1.46 | 1.71 | 9.61M |
| 2024-12-04 | 1.47 | 1.45 | ↓$0.02 (-1.36%) | 1.42 | 1.52 | 5.76M |
| 2024-12-03 | 1.54 | 1.47 | ↓$0.07 (-4.55%) | 1.46 | 1.54 | 5.97M |
| 2024-12-02 | 1.52 | 1.53 | ↑$0.01 (0.66%) | 1.48 | 1.58 | 5.95M |
| 2024-11-29 | 1.49 | 1.49 | ↑$0.00 (0.00%) | 1.45 | 1.53 | 4.01M |
| 2024-11-27 | 1.38 | 1.47 | ↑$0.09 (6.52%) | 1.38 | 1.53 | 6.59M |
| 2024-11-26 | 1.38 | 1.37 | ↓$0.01 (-0.72%) | 1.36 | 1.42 | 4.31M |
| 2024-11-25 | 1.32 | 1.43 | ↑$0.11 (8.33%) | 1.31 | 1.45 | 4.80M |
| 2024-11-22 | 1.29 | 1.31 | ↑$0.02 (1.55%) | 1.28 | 1.33 | 2.53M |
| 2024-11-21 | 1.26 | 1.28 | ↑$0.02 (1.59%) | 1.26 | 1.33 | 3.21M |
| 2024-11-20 | 1.33 | 1.28 | ↓$0.05 (-3.76%) | 1.26 | 1.33 | 3.49M |
| 2024-11-19 | 1.32 | 1.33 | ↑$0.01 (0.76%) | 1.31 | 1.37 | 2.46M |
| 2024-11-18 | 1.28 | 1.35 | ↑$0.07 (5.47%) | 1.26 | 1.42 | 4.36M |
| 2024-11-15 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.26 | 1.32 | 5.70M |
| 2024-11-14 | 1.26 | 1.27 | ↑$0.01 (0.79%) | 1.24 | 1.33 | 3.82M |
| 2024-11-13 | 1.29 | 1.27 | ↓$0.02 (-1.55%) | 1.23 | 1.30 | 2.92M |
| 2024-11-12 | 1.31 | 1.27 | ↓$0.04 (-3.05%) | 1.25 | 1.35 | 3.19M |
| 2024-11-11 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.29 | 1.37 | 3.85M |
| 2024-11-08 | 1.34 | 1.35 | ↑$0.01 (0.75%) | 1.27 | 1.36 | 3.38M |
Create an account or log in to view more rows.
$BLDP I gave in! Bought more 100 shares
$BLDP I warned everyone this company sucks
$BLDP fuck all u greedy bulls
$BLDP Beautiful!! 😀
$BLDP who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$BLDP Very bullish action
$BLDP diamond balls
$BLDP looks like a loading
$BLDP bounce it!!
$BLDP Good morning gang!