Ballard Power Systems Historical Data - BLDP

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Ballard Power Systems Inc BLDP NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.11 1.94% 5.77 5.79 5.63 5.67 5.66 19:59:43
more quote information »

BLDP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.045.845.045.591,436,6310.7314.48%
1 Month5.405.844.575.171,179,4840.376.85%
3 Months4.185.843.994.951,173,8561.5938.04%
6 Months3.415.843.044.431,051,5902.3669.21%
1 Year3.505.842.253.94867,1312.2764.86%
3 Years2.135.9351.613.671,216,9643.64170.89%
5 Years2.845.9351.073.061,139,4762.93103.17%

BLDP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2019 5.77 0.11 1.94% 5.67 5.79 5.63 1,056,947
Oct 22 2019 5.66 -0.14 -2.41% 5.80 5.84 5.45 1,677,241
Oct 21 2019 5.80 0.18 3.2% 5.70 5.80 5.55 1,425,486
Oct 18 2019 5.62 0.34 6.44% 5.44 5.70 5.31 2,691,844
Oct 17 2019 5.28 0.15 2.92% 5.20 5.34 5.18 907,265
Oct 16 2019 5.13 0.09 1.79% 5.04 5.195 5.04 481,320
Oct 15 2019 5.04 -0.02 -0.4% 5.03 5.125 4.97 471,499
Oct 14 2019 5.06 -0.04 -0.78% 5.09 5.1276 4.99 508,425
Oct 11 2019 5.10 -0.01 -0.2% 5.19 5.27 5.09 1,475,285
Oct 10 2019 5.11 0.09 1.79% 5.00 5.18 4.98 794,793
Oct 09 2019 5.02 0.16 3.29% 4.89 5.09 4.88 889,004
Oct 08 2019 4.86 -0.08 -1.62% 4.97 5.00 4.83 669,518
Oct 07 2019 4.94 -0.04 -0.8% 5.07 5.10 4.87 831,181
Oct 04 2019 4.98 0.20 4.18% 4.76 5.005 4.76 1,144,408
Oct 03 2019 4.78 -0.02 -0.42% 4.72 4.79 4.64 718,917
Oct 02 2019 4.80 -0.03 -0.62% 4.76 4.87 4.57 1,196,688
Oct 01 2019 4.83 -0.06 -1.23% 4.97 5.03 4.73 1,315,064
Sep 30 2019 4.89 -0.17 -3.36% 5.05 5.10 4.70 1,964,153
Sep 27 2019 5.06 -0.05 -0.98% 5.23 5.28 5.04 1,427,596
Sep 26 2019 5.11 -0.30 -5.55% 5.24 5.36 4.97 2,006,851
Sep 25 2019 5.41 -0.01 -0.18% 5.40 5.47 5.21 1,157,474
Sep 24 2019 5.42 -0.14 -2.52% 5.63 5.6502 5.39 1,127,942
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.