Ballard Power Systems Inc... (BLDP)
1.64
0.08 (5.13%)
At close: Jan 15, 2025, 10:01 AM
BLDP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.64 | 1.72 | 1.55 | 1.56 | -0.07 | -4.29% | 6,801,600 |
| 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 |
| Jan 2, 2025 | 1.71 | 1.90 | 1.67 | 1.84 | 0.18 | 10.84% | 16,598,400 |
| Dec 31, 2024 | 1.67 | 1.74 | 1.64 | 1.66 | -0.01 | -0.60% | 10,780,272 |
| Dec 30, 2024 | 1.64 | 1.68 | 1.60 | 1.67 | -0.02 | -1.18% | 9,601,710 |
| Dec 27, 2024 | 1.68 | 1.74 | 1.65 | 1.69 | -0.01 | -0.59% | 9,458,489 |
| Dec 26, 2024 | 1.71 | 1.76 | 1.68 | 1.70 | 0.00 | 0.00% | 4,180,575 |
| Dec 24, 2024 | 1.67 | 1.76 | 1.64 | 1.70 | 0.01 | 0.59% | 5,498,415 |
| Dec 23, 2024 | 1.64 | 1.70 | 1.64 | 1.69 | 0.07 | 4.32% | 11,147,100 |
| Dec 20, 2024 | 1.57 | 1.65 | 1.50 | 1.62 | 0.12 | 8.00% | 11,635,512 |
| Dec 19, 2024 | 1.54 | 1.56 | 1.49 | 1.50 | -0.02 | -1.32% | 9,633,851 |
| Dec 18, 2024 | 1.60 | 1.68 | 1.50 | 1.52 | -0.08 | -5.00% | 11,211,084 |
| Dec 17, 2024 | 1.58 | 1.64 | 1.56 | 1.60 | 0.00 | 0.00% | 5,572,747 |
| Dec 16, 2024 | 1.62 | 1.64 | 1.57 | 1.60 | -0.02 | -1.23% | 6,062,200 |
| Dec 13, 2024 | 1.59 | 1.63 | 1.54 | 1.62 | 0.02 | 1.25% | 4,098,936 |
| Dec 12, 2024 | 1.64 | 1.67 | 1.58 | 1.60 | -0.07 | -4.19% | 6,282,047 |
| Dec 11, 2024 | 1.70 | 1.72 | 1.64 | 1.67 | -0.03 | -1.76% | 5,042,780 |
| Dec 10, 2024 | 1.81 | 1.81 | 1.62 | 1.70 | -0.01 | -0.58% | 12,172,218 |
| Dec 9, 2024 | 1.64 | 1.87 | 1.63 | 1.71 | 0.10 | 6.21% | 13,102,006 |
| Dec 6, 2024 | 1.64 | 1.66 | 1.59 | 1.61 | -0.01 | -0.62% | 7,714,800 |
| Dec 5, 2024 | 1.47 | 1.71 | 1.46 | 1.62 | 0.17 | 11.72% | 9,606,219 |
| Dec 4, 2024 | 1.47 | 1.52 | 1.42 | 1.45 | -0.02 | -1.36% | 5,762,966 |
| Dec 3, 2024 | 1.54 | 1.54 | 1.46 | 1.47 | -0.06 | -3.92% | 5,970,452 |
| Dec 2, 2024 | 1.52 | 1.58 | 1.48 | 1.53 | 0.04 | 2.68% | 5,949,600 |
| Nov 29, 2024 | 1.49 | 1.53 | 1.45 | 1.49 | 0.02 | 1.36% | 4,014,633 |
| Nov 27, 2024 | 1.38 | 1.53 | 1.38 | 1.47 | 0.10 | 7.30% | 6,588,264 |
| Nov 26, 2024 | 1.38 | 1.42 | 1.36 | 1.37 | -0.06 | -4.20% | 4,311,244 |
| Nov 25, 2024 | 1.32 | 1.45 | 1.31 | 1.43 | 0.12 | 9.16% | 4,802,639 |
| Nov 22, 2024 | 1.29 | 1.33 | 1.28 | 1.31 | 0.03 | 2.34% | 2,527,320 |
| Nov 21, 2024 | 1.26 | 1.33 | 1.26 | 1.28 | 0.00 | 0.00% | 3,211,628 |
| Nov 20, 2024 | 1.33 | 1.33 | 1.26 | 1.28 | -0.05 | -3.76% | 3,486,602 |
| Nov 19, 2024 | 1.32 | 1.37 | 1.31 | 1.33 | -0.02 | -1.48% | 2,459,127 |
| Nov 18, 2024 | 1.28 | 1.42 | 1.26 | 1.35 | 0.07 | 5.47% | 4,358,799 |
| Nov 15, 2024 | 1.28 | 1.32 | 1.25 | 1.28 | 0.01 | 0.79% | 5,698,044 |
| Nov 14, 2024 | 1.26 | 1.33 | 1.24 | 1.27 | 0.00 | 0.00% | 3,817,000 |
| Nov 13, 2024 | 1.29 | 1.30 | 1.23 | 1.27 | 0.00 | 0.00% | 2,920,100 |
| Nov 12, 2024 | 1.31 | 1.35 | 1.25 | 1.27 | -0.07 | -5.22% | 3,193,141 |
| Nov 11, 2024 | 1.34 | 1.37 | 1.29 | 1.34 | -0.01 | -0.74% | 3,851,500 |
| Nov 8, 2024 | 1.34 | 1.36 | 1.27 | 1.35 | 0.01 | 0.75% | 3,384,938 |
| Nov 7, 2024 | 1.38 | 1.41 | 1.33 | 1.34 | -0.01 | -0.74% | 4,178,200 |
| Nov 6, 2024 | 1.55 | 1.55 | 1.32 | 1.35 | -0.32 | -19.16% | 8,403,206 |
| Nov 5, 2024 | 1.61 | 1.69 | 1.55 | 1.67 | -0.06 | -3.47% | 6,720,426 |
| Nov 4, 2024 | 1.68 | 1.80 | 1.68 | 1.73 | 0.11 | 6.79% | 7,026,104 |
| Nov 1, 2024 | 1.60 | 1.71 | 1.58 | 1.62 | 0.04 | 2.53% | 4,095,908 |
| Oct 31, 2024 | 1.60 | 1.60 | 1.55 | 1.58 | -0.02 | -1.25% | 2,981,433 |