NASDAQ:BLDP
$6.46
(
3.53%
)
Friday, 27th Jan 2023
Ballard Power Systems Stock Price (Quote)
| 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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
