Skip to main content

Ballard Power Systems, Inc. - Common Shares (NQ: BLDP )

1.470 -0.020 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 1.510 1.515 1.420 1.470 8,477,912 -0.02(-1.34%)
Feb 13, 2025 1.450 1.500 1.440 1.490 6,651,339 +0.05(+3.47%)
Feb 12, 2025 1.320 1.479 1.300 1.440 13,345,401 +0.12(+9.09%)
Feb 11, 2025 1.390 1.395 1.310 1.320 12,188,127 -0.09(-6.38%)
Feb 10, 2025 1.390 1.450 1.370 1.410 11,183,811 +0.03(+2.17%)
Feb 07, 2025 1.400 1.400 1.350 1.380 10,038,141 +0.00(+0.00%)
Feb 06, 2025 1.390 1.420 1.360 1.380 8,032,588 +0.01(+0.73%)
Feb 05, 2025 1.350 1.430 1.350 1.370 12,315,884 +0.02(+1.48%)
Feb 04, 2025 1.320 1.360 1.310 1.350 12,438,949 +0.04(+3.05%)
Feb 03, 2025 1.300 1.360 1.280 1.310 16,313,759 -0.05(-3.68%)
Jan 31, 2025 1.370 1.420 1.350 1.360 10,416,393 +0.00(+0.00%)
Jan 30, 2025 1.340 1.390 1.320 1.360 11,868,397 +0.03(+2.26%)
Jan 29, 2025 1.360 1.390 1.300 1.330 6,636,867 -0.03(-2.21%)
Jan 28, 2025 1.370 1.380 1.320 1.360 8,023,540 +0.00(+0.00%)
Jan 27, 2025 1.420 1.440 1.351 1.360 12,999,015 -0.10(-6.85%)
Jan 24, 2025 1.440 1.500 1.420 1.460 8,447,752 +0.05(+3.55%)
Jan 23, 2025 1.400 1.420 1.370 1.410 15,134,179 +0.01(+0.71%)
Jan 22, 2025 1.520 1.525 1.390 1.400 7,188,170 -0.12(-7.89%)
Jan 21, 2025 1.550 1.567 1.510 1.520 9,288,537 -0.06(-3.80%)
Jan 17, 2025 1.680 1.680 1.570 1.580 2,854,789 -0.05(-3.07%)
Jan 16, 2025 1.660 1.660 1.580 1.630 7,791,683 +0.00(+0.00%)
Jan 15, 2025 1.630 1.690 1.590 1.630 8,954,131 +0.07(+4.49%)
Jan 14, 2025 1.640 1.715 1.550 1.560 6,875,206 -0.07(-4.29%)
Jan 13, 2025 1.730 1.730 1.580 1.630 10,634,594 -0.12(-6.86%)
Jan 10, 2025 1.750 1.770 1.690 1.750 7,861,185 -0.02(-1.13%)
Jan 08, 2025 1.930 1.955 1.755 1.770 11,243,667 -0.22(-11.06%)
Jan 07, 2025 2.020 2.080 1.960 1.990 12,860,808 +0.01(+0.51%)
Jan 06, 2025 2.040 2.050 1.910 1.980 20,218,948 +0.06(+3.13%)
Jan 03, 2025 1.875 1.940 1.775 1.920 13,396,733 +0.08(+4.35%)
Jan 02, 2025 1.710 1.900 1.670 1.840 16,592,391 +0.18(+10.84%)
Dec 31, 2024 1.660 0 -0.01(-0.60%)
Dec 30, 2024 1.640 1.680 1.600 1.670 9,601,193 -0.02(-1.18%)
Dec 27, 2024 1.670 1.740 1.650 1.690 9,458,491 -0.01(-0.59%)
Dec 26, 2024 1.710 1.760 1.680 1.700 4,180,325 +0.00(+0.00%)
Dec 24, 2024 1.670 1.760 1.640 1.700 5,498,416 +0.01(+0.59%)
Dec 23, 2024 1.640 1.700 1.640 1.690 11,144,394 +0.07(+4.32%)
Dec 20, 2024 1.570 1.650 1.500 1.620 11,635,515 +0.11(+6.93%)
Dec 19, 2024 1.540 1.560 1.490 1.515 9,286,246 -0.01(-0.33%)
Dec 18, 2024 1.600 1.680 1.500 1.520 11,210,686 -0.08(-5.00%)
Dec 17, 2024 1.580 1.640 1.560 1.600 5,572,022 +0.00(+0.00%)
Dec 16, 2024 1.620 1.640 1.569 1.600 6,059,841 -0.02(-1.23%)
Dec 13, 2024 1.590 1.630 1.540 1.620 4,098,936 +0.02(+1.25%)
Dec 12, 2024 1.640 1.670 1.580 1.600 6,280,411 -0.07(-4.19%)
Dec 11, 2024 1.700 1.721 1.640 1.670 5,042,566 -0.03(-1.76%)
Dec 10, 2024 1.810 1.810 1.620 1.700 12,171,432 -0.01(-0.58%)
Dec 09, 2024 1.640 1.870 1.630 1.710 13,050,167 +0.10(+6.21%)
Dec 06, 2024 1.640 1.660 1.590 1.610 7,714,781 -0.01(-0.62%)
Dec 05, 2024 1.470 1.710 1.460 1.620 9,599,198 +0.17(+11.72%)
Dec 04, 2024 1.470 1.520 1.422 1.450 5,762,820 -0.02(-1.36%)
Dec 03, 2024 1.540 1.540 1.455 1.470 5,970,394 -0.06(-3.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.