Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Ballard Power Systems Inc (BLDP)
Ballard Power Systems Inc (BLDP) Historical

BLDP Ballard Power Systems Inc

2.30

0.05 (2.22%)

Jul 26 2024 - Closed

Delayed by 15 minutes

BLDP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	2.30	0.05	2.22%	2.30	2.32	2.245	1,493,404
Jul 25 2024	2.25	0.02	0.90%	2.23	2.30	2.195	1,949,029
Jul 24 2024	2.23	-0.07	-3.04%	2.30	2.3408	2.22	2,138,691
Jul 23 2024	2.30	-0.01	-0.43%	2.30	2.3295	2.27	1,648,812
Jul 22 2024	2.31	0.02	0.87%	2.33	2.36	2.26	2,233,080
Jul 19 2024	2.29	-0.10	-4.18%	2.40	2.40	2.29	3,278,780
Jul 18 2024	2.39	-0.08	-3.24%	2.47	2.48	2.36	2,517,875
Jul 17 2024	2.47	-0.09	-3.52%	2.52	2.58	2.4309	2,284,468
Jul 16 2024	2.56	0.02	0.79%	2.58	2.5891	2.44	5,327,008
Jul 15 2024	2.54	-0.13	-4.87%	2.66	2.67	2.48	3,492,060
Jul 12 2024	2.67	0.19	7.66%	2.50	2.71	2.50	5,846,375
Jul 11 2024	2.48	0.10	4.20%	2.42	2.52	2.41	2,749,470
Jul 10 2024	2.38	0.01	0.42%	2.40	2.44	2.32	2,008,431
Jul 09 2024	2.37	0.04	1.72%	2.32	2.38	2.28	1,510,225
Jul 08 2024	2.33	-0.01	-0.43%	2.33	2.41	2.33	2,212,332
Jul 05 2024	2.34	0.05	2.18%	2.31	2.35	2.275	1,523,293
Jul 03 2024	2.29	0.12	5.53%	2.18	2.33	2.18	1,740,790
Jul 02 2024	2.17	-0.06	-2.69%	2.21	2.24	2.1418	2,186,444
Jul 01 2024	2.23	-0.06	-2.62%	2.27	2.305	2.21	1,553,343
Jun 28 2024	2.29	0.00	0.00%	2.29	2.29	2.29	0
Jun 27 2024	2.29	0.01	0.44%	2.29	2.31	2.25	1,631,987
Jun 26 2024	2.28	-0.03	-1.30%	2.32	2.36	2.25	2,596,127
Jun 25 2024	2.31	-0.14	-5.71%	2.49	2.49	2.28	4,718,394
Jun 24 2024	2.45	-0.13	-5.04%	2.52	2.56	2.44	2,812,120
Jun 21 2024	2.58	-0.09	-3.37%	2.67	2.72	2.51	5,766,567
Jun 20 2024	2.67	-0.07	-2.55%	2.70	2.71	2.64	2,037,122
Jun 18 2024	2.74	0.19	7.45%	2.62	2.82	2.61	5,225,258
Jun 17 2024	2.55	-0.03	-1.16%	2.59	2.60	2.51	1,733,961
Jun 14 2024	2.58	-0.13	-4.80%	2.68	2.70	2.58	1,615,892
Jun 13 2024	2.71	-0.05	-1.81%	2.79	2.83	2.70	1,344,846
Jun 12 2024	2.76	-0.02	-0.72%	2.84	2.935	2.755	2,559,033
Jun 11 2024	2.78	-0.01	-0.36%	2.75	2.80	2.715	1,101,430
Jun 10 2024	2.79	0.07	2.57%	2.69	2.815	2.66	1,241,517
Jun 07 2024	2.72	-0.07	-2.51%	2.74	2.78	2.68	1,951,676
Jun 06 2024	2.79	-0.08	-2.79%	2.87	2.87	2.78	2,356,055
Jun 05 2024	2.87	-0.05	-1.71%	2.98	3.00	2.81	2,961,322
Jun 04 2024	2.92	-0.13	-4.26%	3.02	3.02	2.90	1,974,298
Jun 03 2024	3.05	-0.04	-1.29%	3.12	3.155	2.99	2,174,945
May 31 2024	3.09	-0.06	-1.90%	3.18	3.225	3.04	1,826,889
May 30 2024	3.15	0.12	3.96%	3.04	3.16	3.025	1,684,275
May 29 2024	3.03	-0.10	-3.19%	3.08	3.11	2.99	1,536,240
May 28 2024	3.13	0.04	1.29%	3.19	3.20	3.075	1,799,204
May 24 2024	3.09	0.09	3.00%	2.99	3.12	2.99	1,213,815
May 23 2024	3.00	-0.11	-3.54%	3.14	3.14	2.975	1,880,735
May 22 2024	3.11	0.12	4.01%	2.98	3.21	2.95	3,463,089
May 21 2024	2.99	-0.09	-2.92%	3.01	3.075	2.99	1,085,336
May 20 2024	3.08	0.01	0.33%	3.02	3.09	3.00	1,145,765
May 17 2024	3.07	-0.07	-2.23%	3.15	3.16	3.06	4,722,971
May 16 2024	3.14	0.01	0.32%	3.10	3.175	3.09	1,313,394
May 15 2024	3.13	-0.07	-2.19%	3.27	3.28	3.11	2,205,812
May 14 2024	3.20	0.19	6.31%	3.22	3.3353	3.16	4,594,295
May 13 2024	3.01	0.18	6.36%	2.84	3.05	2.84	2,379,853
May 10 2024	2.83	-0.24	-7.82%	3.09	3.18	2.83	3,188,814
May 09 2024	3.07	0.19	6.60%	2.87	3.13	2.87	4,428,066
May 08 2024	2.88	0.04	1.41%	2.79	2.92	2.73	2,987,725
May 07 2024	2.84	0.01	0.35%	2.73	2.9401	2.73	4,603,009
May 06 2024	2.83	0.02	0.71%	2.86	2.91	2.825	2,059,602
May 03 2024	2.81	0.08	2.93%	2.78	2.88	2.775	2,600,268
May 02 2024	2.73	0.07	2.63%	2.70	2.74	2.61	2,548,444
May 01 2024	2.66	0.03	1.14%	2.64	2.78	2.59	2,915,888
Apr 30 2024	2.63	-0.06	-2.23%	2.66	2.69	2.61	1,854,474
Apr 29 2024	2.69	0.09	3.46%	2.59	2.74	2.59	3,551,440

Ballard Power Systems

Walker River Resources (PK)

Leveraged Nasdaq 100 ETN...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions