Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Ballard Power Systems Stock Price (Quote) NASDAQ:BLDP
$15.63 ( -4.11% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.78 | $17.05 | Friday, 22nd Oct 2021 BLDP stock ended at $15.63. This is 4.11% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 5.16% from a day low at $15.51 to a day high of $16.31. |
| 90 days | $12.78 | $17.38 | |
| 52 weeks | $12.78 | $42.28 |
Historical Ballard Power Systems prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $16.31 | $16.31 | $15.51 | $15.63 | 2 734 624 |
| 2021-10-21 | $16.57 | $17.05 | $16.22 | $16.30 | 3 261 487 |
| 2021-10-20 | $16.61 | $16.81 | $16.33 | $16.60 | 3 274 751 |
| 2021-10-19 | $15.93 | $16.74 | $15.75 | $16.66 | 4 231 775 |
| 2021-10-18 | $15.68 | $16.31 | $15.64 | $15.88 | 3 251 870 |
| 2021-10-15 | $15.79 | $16.36 | $15.45 | $15.77 | 3 899 915 |
| 2021-10-14 | $16.22 | $16.47 | $15.35 | $15.69 | 5 938 122 |
| 2021-10-13 | $15.16 | $16.14 | $15.14 | $16.12 | 6 379 593 |
| 2021-10-12 | $13.91 | $15.00 | $13.88 | $14.94 | 5 790 617 |
| 2021-10-11 | $13.40 | $14.22 | $13.40 | $13.76 | 2 719 900 |
| 2021-10-08 | $13.73 | $14.02 | $13.61 | $13.67 | 2 256 772 |
| 2021-10-07 | $13.29 | $13.89 | $13.02 | $13.57 | 3 079 292 |
| 2021-10-06 | $12.90 | $13.25 | $12.78 | $13.08 | 3 047 686 |
| 2021-10-05 | $13.28 | $13.47 | $13.06 | $13.22 | 2 804 956 |
| 2021-10-04 | $13.91 | $13.93 | $13.16 | $13.26 | 3 318 329 |
| 2021-10-01 | $14.11 | $14.20 | $13.78 | $14.04 | 2 200 533 |
| 2021-09-30 | $13.88 | $14.31 | $13.79 | $14.05 | 2 399 568 |
| 2021-09-29 | $14.50 | $14.56 | $13.73 | $13.77 | 3 451 840 |
| 2021-09-28 | $15.04 | $15.05 | $14.34 | $14.41 | 3 166 431 |
| 2021-09-27 | $14.77 | $15.32 | $14.43 | $15.19 | 2 589 991 |
| 2021-09-24 | $15.40 | $15.41 | $14.66 | $14.74 | 3 605 640 |
| 2021-09-23 | $15.73 | $15.86 | $15.38 | $15.54 | 2 312 212 |
| 2021-09-22 | $15.10 | $15.64 | $15.08 | $15.55 | 1 898 538 |
| 2021-09-21 | $15.24 | $15.29 | $14.83 | $15.10 | 2 201 239 |
| 2021-09-20 | $15.15 | $15.32 | $14.79 | $15.06 | 4 455 620 |
| 2021-09-17 | $15.30 | $15.85 | $15.14 | $15.84 | 3 522 318 |
| 2021-09-16 | $15.03 | $15.26 | $14.86 | $15.15 | 1 611 530 |
| 2021-09-15 | $15.44 | $15.55 | $15.01 | $15.18 | 2 609 725 |
| 2021-09-14 | $15.81 | $16.20 | $15.36 | $15.51 | 2 711 373 |
| 2021-09-13 | $15.24 | $15.67 | $14.85 | $15.53 | 3 890 144 |
| 2021-09-10 | $15.83 | $16.01 | $15.20 | $15.28 | 1 983 806 |
| 2021-09-09 | $15.46 | $16.18 | $15.33 | $15.70 | 2 712 083 |
| 2021-09-08 | $16.92 | $17.11 | $15.45 | $15.47 | 3 992 709 |
| 2021-09-07 | $16.42 | $17.28 | $16.39 | $16.95 | 4 595 891 |
| 2021-09-03 | $16.95 | $16.98 | $16.27 | $16.40 | 2 825 491 |
| 2021-09-02 | $16.79 | $17.17 | $16.63 | $16.87 | 2 525 813 |
| 2021-09-01 | $16.72 | $17.07 | $16.56 | $16.64 | 2 798 987 |
| 2021-08-31 | $16.51 | $17.19 | $16.49 | $16.80 | 3 949 347 |
| 2021-08-30 | $16.42 | $16.64 | $15.93 | $16.49 | 3 461 386 |
| 2021-08-27 | $15.74 | $16.47 | $15.74 | $16.37 | 1 885 635 |
| 2021-08-26 | $16.21 | $16.70 | $15.99 | $16.09 | 2 507 867 |
| 2021-08-25 | $16.52 | $16.81 | $16.24 | $16.26 | 3 619 966 |
| 2021-08-24 | $16.21 | $16.79 | $16.21 | $16.69 | 3 910 360 |
| 2021-08-23 | $15.03 | $16.20 | $14.90 | $16.19 | 5 864 172 |
| 2021-08-20 | $15.01 | $15.32 | $14.70 | $14.83 | 3 668 364 |
| 2021-08-19 | $15.16 | $15.59 | $14.98 | $15.02 | 3 281 334 |
| 2021-08-18 | $14.98 | $15.61 | $14.79 | $15.31 | 4 274 347 |
| 2021-08-17 | $14.83 | $14.92 | $14.44 | $14.77 | 3 187 415 |
| 2021-08-16 | $15.08 | $15.49 | $14.88 | $15.00 | 3 539 368 |
| 2021-08-13 | $15.63 | $15.71 | $15.02 | $15.12 | 2 343 526 |
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... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
