Ballard Power Systems Inc... (BLDP)
1.32
-0.03 (-2.22%)
At close: Mar 18, 2025, 3:59 PM
1.34
1.23%
Pre-market: Mar 19, 2025, 05:47 AM EDT
BLDP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 1.31 | 1.34 | 1.29 | 1.34 | -0.01 | -0.74% | 6,495,310 |
| Mar 17, 2025 | 1.32 | 1.38 | 1.31 | 1.35 | 0.03 | 2.27% | 6,766,420 |
| Mar 14, 2025 | 1.30 | 1.33 | 1.27 | 1.32 | 0.04 | 3.13% | 8,260,003 |
| Mar 13, 2025 | 1.24 | 1.39 | 1.21 | 1.28 | 0.05 | 4.07% | 9,931,431 |
| Mar 12, 2025 | 1.21 | 1.25 | 1.18 | 1.23 | 0.03 | 2.50% | 9,637,634 |
| Mar 11, 2025 | 1.23 | 1.25 | 1.15 | 1.20 | -0.03 | -2.44% | 7,693,799 |
| Mar 10, 2025 | 1.23 | 1.28 | 1.20 | 1.23 | -0.03 | -2.38% | 8,797,347 |
| Mar 7, 2025 | 1.21 | 1.28 | 1.20 | 1.26 | 0.05 | 4.13% | 5,864,818 |
| Mar 6, 2025 | 1.22 | 1.23 | 1.16 | 1.21 | -0.03 | -2.42% | 16,666,956 |
| Mar 5, 2025 | 1.27 | 1.30 | 1.22 | 1.24 | -0.03 | -2.36% | 13,410,415 |
| Mar 4, 2025 | 1.13 | 1.31 | 1.08 | 1.27 | 0.15 | 13.39% | 18,517,100 |
| Mar 3, 2025 | 1.24 | 1.24 | 1.11 | 1.12 | -0.11 | -8.94% | 9,595,100 |
| Feb 28, 2025 | 1.28 | 1.29 | 1.22 | 1.23 | -0.07 | -5.38% | 14,229,211 |
| Feb 27, 2025 | 1.38 | 1.38 | 1.29 | 1.30 | -0.06 | -4.41% | 7,965,061 |
| Feb 26, 2025 | 1.32 | 1.40 | 1.32 | 1.36 | 0.04 | 3.03% | 10,171,448 |
| Feb 25, 2025 | 1.37 | 1.37 | 1.28 | 1.32 | -0.02 | -1.49% | 8,731,400 |
| Feb 24, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | -0.06 | -4.29% | 8,317,822 |
| Feb 21, 2025 | 1.45 | 1.49 | 1.39 | 1.40 | -0.06 | -4.11% | 9,256,309 |
| Feb 20, 2025 | 1.47 | 1.47 | 1.42 | 1.46 | -0.01 | -0.68% | 7,045,207 |
| Feb 19, 2025 | 1.50 | 1.54 | 1.46 | 1.47 | -0.03 | -2.00% | 5,087,793 |
| Feb 18, 2025 | 1.48 | 1.52 | 1.46 | 1.50 | 0.03 | 2.04% | 6,316,218 |
| Feb 14, 2025 | 1.52 | 1.52 | 1.42 | 1.47 | -0.02 | -1.34% | 8,477,912 |
| Feb 13, 2025 | 1.45 | 1.50 | 1.44 | 1.49 | 0.05 | 3.47% | 6,651,458 |
| Feb 12, 2025 | 1.32 | 1.48 | 1.30 | 1.44 | 0.12 | 9.09% | 13,345,545 |
| Feb 11, 2025 | 1.39 | 1.40 | 1.31 | 1.32 | -0.09 | -6.38% | 12,188,647 |
| Feb 10, 2025 | 1.39 | 1.45 | 1.37 | 1.41 | 0.03 | 2.17% | 11,184,628 |
| Feb 7, 2025 | 1.40 | 1.40 | 1.35 | 1.38 | 0.00 | 0.00% | 10,038,141 |
| Feb 6, 2025 | 1.39 | 1.42 | 1.36 | 1.38 | 0.01 | 0.73% | 8,032,634 |
| Feb 5, 2025 | 1.35 | 1.43 | 1.35 | 1.37 | 0.02 | 1.48% | 12,315,933 |
| Feb 4, 2025 | 1.32 | 1.36 | 1.31 | 1.35 | 0.04 | 3.05% | 12,439,035 |
| Feb 3, 2025 | 1.30 | 1.36 | 1.28 | 1.31 | -0.05 | -3.68% | 16,314,943 |
| Jan 31, 2025 | 1.37 | 1.42 | 1.35 | 1.36 | 0.00 | 0.00% | 10,416,385 |
| Jan 30, 2025 | 1.34 | 1.39 | 1.32 | 1.36 | 0.03 | 2.26% | 11,869,448 |
| Jan 29, 2025 | 1.36 | 1.39 | 1.30 | 1.33 | -0.03 | -2.21% | 6,637,063 |
| Jan 28, 2025 | 1.37 | 1.38 | 1.32 | 1.36 | 0.00 | 0.00% | 8,023,558 |
| Jan 27, 2025 | 1.42 | 1.44 | 1.35 | 1.36 | -0.10 | -6.85% | 12,999,264 |
| Jan 24, 2025 | 1.44 | 1.50 | 1.42 | 1.46 | 0.05 | 3.55% | 8,447,749 |
| Jan 23, 2025 | 1.40 | 1.42 | 1.37 | 1.41 | 0.01 | 0.71% | 15,134,326 |
| Jan 22, 2025 | 1.52 | 1.53 | 1.39 | 1.40 | -0.12 | -7.89% | 7,194,330 |
| Jan 21, 2025 | 1.55 | 1.57 | 1.51 | 1.52 | -0.06 | -3.80% | 9,288,541 |
| Jan 17, 2025 | 1.68 | 1.68 | 1.57 | 1.58 | -0.05 | -3.07% | 2,854,789 |
| Jan 16, 2025 | 1.66 | 1.66 | 1.58 | 1.63 | 0.00 | 0.00% | 7,793,300 |
| Jan 15, 2025 | 1.63 | 1.69 | 1.59 | 1.63 | 0.07 | 4.49% | 8,956,647 |
| Jan 14, 2025 | 1.64 | 1.72 | 1.55 | 1.56 | -0.07 | -4.29% | 6,875,314 |
| Jan 13, 2025 | 1.73 | 1.73 | 1.58 | 1.63 | -0.12 | -6.86% | 10,634,907 |
| Jan 10, 2025 | 1.75 | 1.77 | 1.69 | 1.75 | -0.02 | -1.13% | 7,861,200 |
| Jan 8, 2025 | 1.93 | 1.96 | 1.76 | 1.77 | -0.22 | -11.06% | 11,243,700 |
| Jan 7, 2025 | 2.02 | 2.08 | 1.96 | 1.99 | 0.01 | 0.51% | 12,862,800 |
| Jan 6, 2025 | 2.04 | 2.05 | 1.91 | 1.98 | 0.06 | 3.13% | 20,223,100 |
| Jan 3, 2025 | 1.88 | 1.94 | 1.78 | 1.92 | 0.08 | 4.35% | 13,396,724 |