$6.46 (3.53%)

Volume: 2.188M

Closed: Jan 27, 2023

Hollow Logo Score: 3.608
Ballard Power Systems Stock
$6.46 (3.53%)

Volume: 2.188M

Closed: Jan 27, 2023

Score Hollow Logo 3.608
NASDAQ:BLDP

Ballard Power Systems Stock Price (Quote)

$6.46 ( 3.53% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $4.43 $6.59 Friday, 27th Jan 2023 BLDP stock ended at $6.46. This is 3.53% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 6.38% from a day low at $6.11 to a day high of $6.50.
90 days $4.43 $6.61
52 weeks $4.43 $12.57

Historical Ballard Power Systems prices

Date Open High Low Close Volume
2023-01-27 $6.20 $6.50 $6.11 $6.46 2 188 199
2023-01-26 $6.53 $6.59 $6.06 $6.24 3 171 594
2023-01-25 $6.08 $6.47 $5.95 $6.43 3 081 640
2023-01-24 $6.28 $6.42 $6.19 $6.23 1 946 807
2023-01-23 $5.87 $6.35 $5.77 $6.32 3 539 025
2023-01-20 $5.57 $5.78 $5.51 $5.77 2 363 610
2023-01-19 $5.93 $6.00 $5.47 $5.49 4 218 440
2023-01-18 $6.19 $6.24 $6.11 $6.12 1 186 402
2023-01-17 $6.10 $6.17 $6.05 $6.17 754 473
2023-01-13 $5.81 $6.05 $5.77 $6.03 2 769 490
2023-01-12 $5.83 $5.94 $5.56 $5.92 3 300 315
2023-01-11 $5.78 $5.87 $5.67 $5.77 4 298 121
2023-01-10 $5.54 $5.71 $5.44 $5.71 2 426 141
2023-01-09 $5.25 $5.62 $5.17 $5.54 4 299 313
2023-01-06 $5.02 $5.15 $4.77 $5.12 3 728 900
2023-01-05 $5.06 $5.10 $4.95 $5.04 2 564 930
2023-01-04 $4.82 $5.18 $4.74 $5.17 3 760 928
2023-01-03 $4.92 $5.03 $4.67 $4.73 3 380 048
2022-12-30 $4.61 $4.79 $4.60 $4.79 1 904 893
2022-12-29 $4.53 $4.77 $4.52 $4.71 2 912 908
2022-12-28 $4.53 $4.64 $4.43 $4.47 2 425 032
2022-12-27 $4.77 $4.77 $4.47 $4.52 3 277 062
2022-12-23 $4.90 $4.93 $4.71 $4.79 2 301 855
2022-12-22 $5.08 $5.09 $4.66 $4.92 3 721 924
2022-12-21 $5.08 $5.21 $4.92 $5.16 2 041 705
2022-12-20 $5.28 $5.43 $5.03 $5.05 3 181 282
2022-12-19 $5.62 $5.64 $5.28 $5.35 3 299 984
2022-12-16 $5.78 $5.85 $5.52 $5.65 5 346 460
2022-12-15 $5.76 $5.99 $5.70 $5.74 3 516 572
2022-12-14 $5.73 $5.99 $5.72 $5.91 3 571 284
2022-12-13 $5.87 $6.01 $5.62 $5.69 2 510 965
2022-12-12 $5.34 $5.72 $5.34 $5.61 3 258 628
2022-12-09 $5.48 $5.52 $5.36 $5.39 2 016 869
2022-12-08 $5.51 $5.73 $5.43 $5.51 2 995 310
2022-12-07 $5.47 $5.56 $5.28 $5.46 2 940 613
2022-12-06 $5.91 $5.93 $5.43 $5.52 4 139 667
2022-12-05 $6.27 $6.30 $5.92 $5.95 2 186 222
2022-12-02 $6.08 $6.33 $6.00 $6.30 2 242 861
2022-12-01 $6.10 $6.20 $5.88 $6.19 3 407 662
2022-11-30 $5.70 $6.11 $5.70 $6.10 3 503 233
2022-11-29 $5.64 $5.79 $5.58 $5.63 3 135 776
2022-11-28 $6.05 $6.11 $5.61 $5.65 3 131 926
2022-11-25 $6.08 $6.11 $5.94 $6.10 947 964
2022-11-23 $5.95 $6.12 $5.81 $6.09 2 471 367
2022-11-22 $5.89 $5.93 $5.73 $5.92 2 197 308
2022-11-21 $6.15 $6.15 $5.83 $5.87 1 970 940
2022-11-18 $6.34 $6.36 $6.09 $6.22 1 998 827
2022-11-17 $6.09 $6.22 $5.89 $6.12 2 407 296
2022-11-16 $6.35 $6.40 $6.18 $6.27 1 856 585
2022-11-15 $6.48 $6.61 $6.36 $6.42 2 288 070

Hot Stocks To Watch:

About Ballard Power Systems

Ballard Power Systems Ballard Power Systems Inc. engages in the design, development, manufacture, sale, and service of proton exchange membrane (PEM) fuel cell products. The company offers its products for power product markets, consisting of heavy-duty motives, such as bus, truck, rail, and marine applications; material handling; and backup power. It also provides technology solutions, including engineering and technology transfer, as well as licenses and sells intel... BLDP Profile

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