GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Ballard Power Systems Stock Price (Quote) NASDAQ:BLDP

$18.22 ( 1.67% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $13.56 $18.98 Friday, 11th Jun 2021 BLDP stock ended at $18.22. This is 1.67% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 3.37% from a day low at $17.80 to a day high of $18.40.
90 days $12.80 $27.38
52 weeks $12.68 $42.28

Historical Ballard Power Systems prices

Date Open High Low Close Volume
2021-06-11 $18.00 $18.40 $17.80 $18.22 2 260 758
2021-06-10 $17.83 $18.16 $17.65 $17.92 2 858 217
2021-06-09 $18.66 $18.98 $18.01 $18.11 4 762 772
2021-06-08 $18.53 $18.87 $17.85 $18.42 5 842 487
2021-06-07 $17.07 $18.14 $16.65 $18.10 5 942 051
2021-06-04 $16.90 $17.52 $16.89 $17.00 3 119 678
2021-06-03 $17.20 $17.54 $16.75 $16.84 3 653 950
2021-06-02 $17.32 $17.37 $16.80 $17.21 4 012 509
2021-06-01 $17.55 $17.70 $17.03 $17.36 3 944 533
2021-05-28 $17.76 $17.95 $17.26 $17.32 5 135 403
2021-05-27 $17.01 $17.22 $16.39 $17.12 4 444 061
2021-05-26 $16.19 $17.01 $16.05 $16.79 3 729 637
2021-05-25 $16.46 $16.65 $16.02 $16.13 3 395 416
2021-05-24 $16.40 $16.59 $15.83 $16.25 3 594 077
2021-05-21 $16.10 $16.88 $15.54 $16.39 7 520 788
2021-05-20 $15.66 $15.78 $15.32 $15.66 4 320 723
2021-05-19 $14.86 $15.64 $14.54 $15.38 6 908 362
2021-05-18 $14.42 $15.53 $14.03 $15.12 7 075 224
2021-05-17 $14.62 $14.62 $13.93 $14.29 5 345 461
2021-05-14 $14.22 $14.72 $13.75 $14.64 6 022 774
2021-05-13 $14.49 $14.92 $13.56 $13.83 5 511 840
2021-05-12 $14.37 $14.86 $14.15 $14.39 4 461 075
2021-05-11 $12.83 $15.18 $12.80 $14.70 11 272 342
2021-05-10 $15.09 $15.22 $14.31 $14.38 6 489 180
2021-05-07 $15.43 $16.17 $15.27 $15.40 7 013 794
2021-05-06 $14.67 $15.50 $14.52 $15.15 10 647 706
2021-05-05 $16.46 $16.49 $15.27 $15.59 9 573 548
2021-05-04 $17.07 $17.11 $15.92 $16.26 16 455 292
2021-05-03 $22.01 $22.19 $20.15 $20.26 6 099 415
2021-04-30 $21.59 $22.59 $21.58 $21.87 3 227 453
2021-04-29 $23.00 $23.00 $21.70 $22.13 3 731 771
2021-04-28 $22.55 $23.13 $22.20 $22.71 3 382 898
2021-04-27 $22.54 $22.72 $21.94 $22.52 3 611 056
2021-04-26 $22.55 $22.55 $21.02 $22.39 4 826 697
2021-04-23 $20.54 $21.96 $20.10 $21.91 5 497 152
2021-04-22 $21.14 $21.42 $20.17 $20.33 4 959 923
2021-04-21 $18.66 $20.11 $18.25 $20.07 7 295 736
2021-04-20 $19.92 $20.43 $19.13 $19.32 5 499 873
2021-04-19 $21.28 $21.55 $20.03 $20.26 5 406 633
2021-04-16 $20.75 $21.78 $20.75 $21.42 5 425 492
2021-04-15 $22.50 $22.50 $20.00 $20.63 6 557 310
2021-04-14 $22.21 $22.99 $22.02 $22.13 3 518 973
2021-04-13 $22.41 $22.45 $21.51 $22.10 6 575 132
2021-04-12 $23.26 $23.26 $22.12 $22.32 3 510 349
2021-04-09 $24.15 $24.17 $23.21 $23.30 2 512 903
2021-04-08 $23.43 $24.84 $23.41 $24.07 3 653 096
2021-04-07 $24.31 $24.62 $23.13 $23.26 4 472 214
2021-04-06 $24.82 $25.42 $24.41 $24.44 3 709 723
2021-04-05 $24.70 $25.59 $24.60 $24.77 5 351 272
2021-04-01 $25.00 $25.40 $23.99 $24.15 4 973 709

About Ballard Power Systems

Ballard Power Systems Inc. engages in the development and commercialization of proton exchange membrane fuel cells worldwide. It is primarily involved in the design, development, manufacture, sale, and service of fuel cell stacks, modules, and systems for various applications. The company also develops methanol clean energy backup power systems, as well as provides engineering services for various fuel cell applications. Ballard Power Systems Inc... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT