Skip to main content

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

1.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 1.210 1.255 1.180 1.230 9,637,634 +0.03(+2.50%)
Mar 11, 2025 1.230 1.250 1.150 1.200 7,693,800 -0.03(-2.44%)
Mar 10, 2025 1.230 1.280 1.200 1.230 8,796,028 -0.03(-2.38%)
Mar 07, 2025 1.210 1.280 1.200 1.260 5,864,819 +0.05(+4.13%)
Mar 06, 2025 1.220 1.230 1.160 1.210 16,666,846 -0.03(-2.42%)
Mar 05, 2025 1.270 1.300 1.220 1.240 13,410,161 -0.03(-2.36%)
Mar 04, 2025 1.130 1.310 1.080 1.270 18,515,208 +0.15(+13.39%)
Mar 03, 2025 1.240 1.240 1.110 1.120 9,594,484 -0.11(-8.94%)
Feb 28, 2025 1.280 1.290 1.220 1.230 14,229,213 -0.06(-5.02%)
Feb 27, 2025 1.380 1.380 1.290 1.295 7,964,946 -0.06(-4.43%)
Feb 26, 2025 1.320 1.400 1.320 1.355 10,170,867 +0.03(+2.65%)
Feb 25, 2025 1.370 1.370 1.280 1.320 8,731,392 -0.02(-1.49%)
Feb 24, 2025 1.390 1.390 1.340 1.340 8,317,658 -0.06(-4.29%)
Feb 21, 2025 1.450 1.490 1.390 1.400 9,256,311 -0.06(-4.11%)
Feb 20, 2025 1.470 1.470 1.415 1.460 7,037,902 -0.01(-0.68%)
Feb 19, 2025 1.500 1.540 1.460 1.470 5,087,743 -0.03(-2.00%)
Feb 18, 2025 1.480 1.520 1.460 1.500 6,315,209 +0.03(+2.04%)
Feb 14, 2025 1.510 1.515 1.420 1.470 8,477,913 -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 12,188,128 -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 20,218,956 +0.06(+3.13%)
Jan 03, 2025 1.875 1.940 1.775 1.920 13,396,733 +0.08(+4.35%)
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.