Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Ballard Power Systems Stock Price (Quote) NASDAQ:BLDP
$7.24 ( -2.29% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.80 | $10.48 | Friday, 20th May 2022 BLDP stock ended at $7.24. This is 2.29% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 10.96% from a day low at $6.80 to a day high of $7.54. |
| 90 days | $5.80 | $12.57 | |
| 52 weeks | $5.80 | $19.66 |
Historical Ballard Power Systems prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $7.54 | $7.54 | $6.80 | $7.24 | 7 230 223 |
| 2022-05-19 | $6.90 | $7.53 | $6.90 | $7.41 | 5 483 552 |
| 2022-05-18 | $6.95 | $7.39 | $6.85 | $6.91 | 4 215 002 |
| 2022-05-17 | $6.85 | $7.06 | $6.62 | $6.99 | 6 261 443 |
| 2022-05-16 | $6.88 | $7.00 | $6.59 | $6.59 | 5 403 424 |
| 2022-05-13 | $6.59 | $7.03 | $6.51 | $6.87 | 6 131 062 |
| 2022-05-12 | $5.88 | $6.63 | $5.80 | $6.27 | 8 975 028 |
| 2022-05-11 | $6.67 | $6.73 | $6.03 | $6.04 | 8 157 793 |
| 2022-05-10 | $7.26 | $7.27 | $6.43 | $6.66 | 4 960 619 |
| 2022-05-09 | $7.52 | $7.55 | $6.85 | $6.92 | 6 878 509 |
| 2022-05-06 | $8.26 | $8.26 | $7.59 | $7.83 | 5 437 549 |
| 2022-05-05 | $8.99 | $9.00 | $8.23 | $8.35 | 3 113 562 |
| 2022-05-04 | $8.74 | $9.18 | $8.56 | $9.17 | 6 458 005 |
| 2022-05-03 | $8.44 | $8.85 | $8.38 | $8.64 | 2 760 979 |
| 2022-05-02 | $8.25 | $8.51 | $8.10 | $8.50 | 3 602 724 |
| 2022-04-29 | $8.33 | $8.80 | $8.27 | $8.30 | 3 252 150 |
| 2022-04-28 | $8.40 | $8.54 | $7.89 | $8.43 | 4 758 804 |
| 2022-04-27 | $8.62 | $8.89 | $8.28 | $8.31 | 3 571 379 |
| 2022-04-26 | $9.00 | $9.02 | $8.58 | $8.59 | 4 078 611 |
| 2022-04-25 | $8.75 | $9.15 | $8.61 | $9.08 | 4 873 287 |
| 2022-04-22 | $10.12 | $10.24 | $8.76 | $8.83 | 2 315 999 |
| 2022-04-21 | $10.12 | $10.24 | $9.10 | $9.20 | 3 834 300 |
| 2022-04-20 | $10.47 | $10.48 | $9.96 | $9.96 | 3 046 100 |
| 2022-04-19 | $10.05 | $10.54 | $9.88 | $10.37 | 3 007 700 |
| 2022-04-18 | $10.12 | $10.13 | $9.78 | $9.90 | 2 201 400 |
| 2022-04-14 | $10.50 | $10.57 | $10.14 | $10.15 | 2 074 552 |
| 2022-04-13 | $10.35 | $10.61 | $10.28 | $10.51 | 2 192 314 |
| 2022-04-12 | $10.80 | $11.08 | $10.32 | $10.38 | 3 434 148 |
| 2022-04-11 | $10.50 | $10.94 | $10.38 | $10.77 | 2 885 096 |
| 2022-04-08 | $11.03 | $11.16 | $10.66 | $10.67 | 2 056 300 |
| 2022-04-07 | $11.15 | $11.35 | $10.79 | $11.10 | 3 017 400 |
| 2022-04-06 | $11.72 | $11.86 | $10.93 | $11.16 | 4 088 200 |
| 2022-04-05 | $12.50 | $12.52 | $11.87 | $11.94 | 4 115 900 |
| 2022-04-04 | $11.59 | $12.57 | $11.59 | $12.40 | 4 349 400 |
| 2022-04-01 | $11.92 | $11.97 | $11.40 | $11.55 | 2 905 593 |
| 2022-03-31 | $11.85 | $12.13 | $11.64 | $11.64 | 2 639 104 |
| 2022-03-30 | $12.16 | $12.42 | $11.78 | $11.87 | 3 187 667 |
| 2022-03-29 | $11.74 | $12.34 | $11.67 | $12.27 | 3 527 400 |
| 2022-03-28 | $11.79 | $12.10 | $11.34 | $11.62 | 3 631 100 |
| 2022-03-25 | $12.30 | $12.30 | $11.52 | $11.79 | 9 096 800 |
| 2022-03-24 | $12.15 | $12.28 | $11.75 | $12.27 | 5 009 900 |
| 2022-03-23 | $11.99 | $12.50 | $11.70 | $12.14 | 6 976 300 |
| 2022-03-22 | $11.48 | $12.09 | $11.35 | $11.81 | 4 111 295 |
| 2022-03-21 | $11.78 | $11.90 | $11.18 | $11.46 | 3 876 749 |
| 2022-03-18 | $11.40 | $11.94 | $11.34 | $11.75 | 5 125 757 |
| 2022-03-17 | $10.88 | $11.53 | $10.85 | $11.53 | 5 375 300 |
| 2022-03-16 | $10.51 | $11.00 | $10.23 | $11.00 | 5 348 500 |
| 2022-03-15 | $10.01 | $10.28 | $9.44 | $10.28 | 5 414 400 |
| 2022-03-14 | $10.95 | $11.00 | $10.05 | $10.11 | 6 290 700 |
| 2022-03-11 | $11.79 | $11.89 | $10.95 | $10.98 | 5 737 700 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
