Ballard Power Systems Inc (BLDP) Historical Stock Data
1.28 ↓0.05 (-3.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLDP is down -0.44% a day on average. There have been 15 days where Ballard Power Systems Inc closed green and 15 days where BLDP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 1.38 | 1.34 | ↓$0.04 (-2.90%) | 1.33 | 1.41 | 4.17M |
| 2024-11-06 | 1.55 | 1.35 | ↓$0.20 (-12.90%) | 1.32 | 1.55 | 8.40M |
| 2024-11-05 | 1.61 | 1.67 | ↑$0.06 (3.73%) | 1.55 | 1.69 | 6.72M |
| 2024-11-04 | 1.68 | 1.73 | ↑$0.05 (2.98%) | 1.68 | 1.80 | 7.03M |
| 2024-11-01 | 1.60 | 1.62 | ↑$0.02 (1.25%) | 1.58 | 1.71 | 4.10M |
| 2024-10-31 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.55 | 1.60 | 2.98M |
| 2024-10-30 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.57 | 1.67 | 3.17M |
| 2024-10-29 | 1.68 | 1.59 | ↓$0.09 (-5.36%) | 1.58 | 1.68 | 2.79M |
| 2024-10-28 | 1.55 | 1.68 | ↑$0.13 (8.39%) | 1.54 | 1.69 | 6.10M |
| 2024-10-25 | 1.57 | 1.52 | ↓$0.05 (-3.18%) | 1.52 | 1.60 | 5.25M |
| 2024-10-24 | 1.61 | 1.57 | ↓$0.03 (-2.18%) | 1.55 | 1.61 | 2.62M |
| 2024-10-23 | 1.63 | 1.59 | ↓$0.04 (-2.45%) | 1.57 | 1.65 | 3.38M |
| 2024-10-22 | 1.64 | 1.65 | ↑$0.01 (0.61%) | 1.61 | 1.66 | 2.52M |
| 2024-10-21 | 1.69 | 1.66 | ↓$0.03 (-1.78%) | 1.62 | 1.71 | 2.53M |
| 2024-10-18 | 1.61 | 1.68 | ↑$0.07 (4.35%) | 1.60 | 1.69 | 3.29M |
| 2024-10-17 | 1.63 | 1.60 | ↓$0.03 (-1.84%) | 1.59 | 1.63 | 2.24M |
| 2024-10-16 | 1.62 | 1.63 | ↑$0.01 (0.62%) | 1.62 | 1.66 | 2M |
| 2024-10-15 | 1.64 | 1.63 | ↓$0.01 (-0.61%) | 1.62 | 1.67 | 2.32M |
| 2024-10-14 | 1.68 | 1.67 | ↓$0.01 (-0.60%) | 1.61 | 1.68 | 1.85M |
| 2024-10-11 | 1.64 | 1.69 | ↑$0.05 (3.05%) | 1.60 | 1.70 | 2.89M |
| 2024-10-10 | 1.65 | 1.61 | ↓$0.04 (-2.42%) | 1.60 | 1.67 | 2.84M |
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!