ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

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

Your Recent History

Delayed Upgrade Clock