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

BLDP Ballard Power Systems Inc

2.64
-0.05 (-1.86%)
Apr 19 2024 - Closed
Delayed by 15 minutes

BLDP Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 2.63 -0.06 -2.23% 2.66 2.695 2.60 2,733,011
Apr 18 2024 2.69 -0.04 -1.47% 2.74 2.78 2.67 1,501,632
Apr 17 2024 2.73 0.01 0.37% 2.74 2.76 2.67 2,105,287
Apr 16 2024 2.72 -0.07 -2.51% 2.78 2.785 2.71 2,879,785
Apr 15 2024 2.79 -0.15 -5.10% 2.94 2.965 2.76 2,590,052
Apr 12 2024 2.94 -0.14 -4.55% 3.03 3.10 2.94 1,883,352
Apr 11 2024 3.08 -0.07 -2.22% 3.16 3.205 3.04 1,421,738
Apr 10 2024 3.15 -0.11 -3.37% 3.128 3.18 3.07 2,207,340
Apr 09 2024 3.26 0.12 3.82% 3.18 3.38 3.175 4,458,628
Apr 08 2024 3.14 -0.01 -0.32% 3.17 3.2281 3.09 1,757,488
Apr 05 2024 3.15 -0.04 -1.25% 3.17 3.225 3.10 1,815,250
Apr 04 2024 3.19 -0.05 -1.54% 3.27 3.365 3.15 4,105,510
Apr 03 2024 3.24 0.11 3.51% 3.13 3.24 3.07 2,818,734
Apr 02 2024 3.13 -0.14 -4.28% 3.19 3.226 3.0911 3,756,073
Apr 01 2024 3.27 0.49 17.41% 3.13 3.31 3.005 16,924,215
Mar 28 2024 2.785 0.01 0.18% 2.80 2.8488 2.77 2,250,759
Mar 27 2024 2.78 0.12 4.51% 2.715 2.80 2.665 2,495,830
Mar 26 2024 2.66 -0.06 -2.21% 2.74 2.7699 2.66 1,667,062
Mar 25 2024 2.72 -0.05 -1.81% 2.76 2.8693 2.72 1,831,393
Mar 22 2024 2.77 -0.08 -2.64% 2.83 2.835 2.75 1,808,017
Mar 21 2024 2.845 -0.01 -0.18% 2.86 2.90 2.81 2,233,107
Mar 20 2024 2.85 0.10 3.64% 2.72 2.89 2.66 3,225,604
Mar 19 2024 2.75 0.01 0.36% 2.70 2.76 2.68 2,347,913
Mar 18 2024 2.74 -0.04 -1.44% 2.78 2.81 2.715 2,085,869
Mar 15 2024 2.78 0.05 1.83% 2.74 2.80 2.66 3,585,388
Mar 14 2024 2.73 -0.06 -2.15% 2.83 2.835 2.70 4,462,051
Mar 13 2024 2.79 -0.09 -2.96% 2.85 2.88 2.745 5,327,537
Mar 12 2024 2.875 -0.13 -4.17% 3.02 3.02 2.82 3,119,456
Mar 11 2024 3.00 -0.31 -9.37% 3.36 3.36 2.97 5,661,153
Mar 08 2024 3.31 0.07 2.16% 3.24 3.37 3.24 4,405,449
Mar 07 2024 3.24 0.00 0.00% 3.25 3.29 3.21 1,841,937
Mar 06 2024 3.24 0.09 2.86% 3.20 3.32 3.19 2,805,163
Mar 05 2024 3.15 -0.05 -1.56% 3.17 3.23 3.12 3,008,772
Mar 04 2024 3.20 -0.02 -0.62% 3.22 3.24 3.13 2,091,133
Mar 01 2024 3.22 0.08 2.55% 3.08 3.29 3.06 2,970,110
Feb 29 2024 3.14 0.09 2.95% 3.11 3.26 3.08 3,762,983
Feb 28 2024 3.05 -0.06 -1.93% 3.08 3.115 3.04 2,220,829
Feb 27 2024 3.11 0.17 5.78% 2.97 3.11 2.95 3,319,164
Feb 26 2024 2.94 0.01 0.34% 2.91 2.98 2.87 1,595,321
Feb 23 2024 2.93 -0.06 -2.01% 2.98 3.015 2.87 2,092,360
Feb 22 2024 2.99 -0.08 -2.61% 3.09 3.10 2.98 3,517,555
Feb 21 2024 3.07 -0.04 -1.29% 3.05 3.115 3.02 1,527,542
Feb 20 2024 3.11 -0.13 -4.01% 3.17 3.19 3.07 2,732,775
Feb 16 2024 3.24 -0.02 -0.61% 3.20 3.27 3.15 1,836,045
Feb 15 2024 3.26 0.02 0.62% 3.24 3.325 3.215 2,380,845
Feb 14 2024 3.24 0.17 5.54% 3.09 3.25 3.085 2,552,712
Feb 13 2024 3.07 -0.26 -7.81% 3.19 3.20 3.03 2,180,140
Feb 12 2024 3.33 0.10 3.10% 3.23 3.395 3.22 3,419,690
Feb 09 2024 3.23 0.08 2.54% 3.15 3.26 3.13 1,944,746
Feb 08 2024 3.15 0.02 0.64% 3.10 3.19 3.08 1,621,535
Feb 07 2024 3.13 -0.04 -1.26% 3.18 3.24 3.105 2,521,461
Feb 06 2024 3.17 0.15 4.97% 3.00 3.18 2.965 2,331,949
Feb 05 2024 3.02 -0.25 -7.65% 3.20 3.21 2.96 3,594,628
Feb 02 2024 3.27 -0.08 -2.39% 3.32 3.32 3.185 2,555,168
Feb 01 2024 3.35 0.07 2.13% 3.37 3.655 3.27 5,575,590
Jan 31 2024 3.28 0.04 1.23% 3.26 3.37 3.24 7,260,701
Jan 30 2024 3.24 -0.20 -5.81% 3.40 3.41 3.24 1,468,948
Jan 29 2024 3.44 0.16 4.88% 3.29 3.45 3.20 1,804,610
Jan 26 2024 3.28 -0.04 -1.20% 3.33 3.407 3.27 1,052,254
Jan 25 2024 3.32 -0.10 -2.92% 3.44 3.48 3.30 1,897,282
Jan 24 2024 3.42 0.02 0.59% 3.46 3.58 3.385 4,726,202
Jan 23 2024 3.40 0.21 6.58% 3.30 3.46 3.20 4,752,712
Jan 22 2024 3.19 0.10 3.24% 3.08 3.28 3.07 3,792,308

Your Recent History

Delayed Upgrade Clock