NASDAQ:BLDP
$4.31
(
0.233%
)
Friday, 2nd Jun 2023
Ballard Power Systems Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.98 | $4.81 | Friday, 2nd Jun 2023 BLDP stock ended at $4.31. This is 0.233% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 3.47% from a day low at $4.25 to a day high of $4.40. |
| 90 days | $3.98 | $6.06 | |
| 52 weeks | $3.98 | $9.28 |
Historical Ballard Power Systems prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $4.39 | $4.40 | $4.25 | $4.31 | 3 001 341 |
| 2023-06-01 | $4.15 | $4.34 | $4.06 | $4.30 | 2 794 491 |
| 2023-05-31 | $4.27 | $4.27 | $3.98 | $4.18 | 4 062 235 |
| 2023-05-30 | $4.36 | $4.48 | $4.22 | $4.28 | 3 303 155 |
| 2023-05-26 | $4.29 | $4.37 | $4.26 | $4.30 | 1 717 131 |
| 2023-05-25 | $4.37 | $4.42 | $4.27 | $4.34 | 2 069 150 |
| 2023-05-24 | $4.48 | $4.48 | $4.33 | $4.40 | 1 940 897 |
| 2023-05-23 | $4.57 | $4.67 | $4.49 | $4.57 | 3 694 125 |
| 2023-05-22 | $4.35 | $4.81 | $4.34 | $4.72 | 3 843 602 |
| 2023-05-19 | $4.54 | $4.61 | $4.33 | $4.36 | 4 400 595 |
| 2023-05-18 | $4.51 | $4.58 | $4.43 | $4.53 | 2 772 318 |
| 2023-05-17 | $4.35 | $4.55 | $4.31 | $4.55 | 2 095 548 |
| 2023-05-16 | $4.45 | $4.47 | $4.27 | $4.33 | 4 993 298 |
| 2023-05-15 | $4.34 | $4.53 | $4.27 | $4.52 | 3 068 832 |
| 2023-05-12 | $4.43 | $4.60 | $4.33 | $4.36 | 2 488 108 |
| 2023-05-11 | $4.27 | $4.47 | $4.22 | $4.40 | 3 586 505 |
| 2023-05-10 | $4.28 | $4.32 | $4.13 | $4.25 | 2 862 662 |
| 2023-05-09 | $4.49 | $4.55 | $4.40 | $4.41 | 3 961 984 |
| 2023-05-08 | $4.79 | $4.80 | $4.47 | $4.59 | 3 204 058 |
| 2023-05-05 | $4.36 | $4.64 | $4.36 | $4.64 | 2 892 938 |
| 2023-05-04 | $4.27 | $4.39 | $4.25 | $4.32 | 2 483 934 |
| 2023-05-03 | $4.20 | $4.40 | $4.17 | $4.27 | 2 873 230 |
| 2023-05-02 | $4.25 | $4.24 | $4.07 | $4.22 | 3 161 696 |
| 2023-05-01 | $4.41 | $4.43 | $4.22 | $4.26 | 2 343 855 |
| 2023-04-28 | $4.30 | $4.45 | $4.30 | $4.42 | 1 722 002 |
| 2023-04-27 | $4.32 | $4.40 | $4.29 | $4.35 | 2 134 994 |
| 2023-04-26 | $4.34 | $4.36 | $4.22 | $4.27 | 2 740 388 |
| 2023-04-25 | $4.51 | $4.52 | $4.37 | $4.38 | 3 176 987 |
| 2023-04-24 | $4.56 | $4.62 | $4.51 | $4.60 | 1 749 612 |
| 2023-04-21 | $4.64 | $4.64 | $4.53 | $4.60 | 1 853 702 |
| 2023-04-20 | $4.70 | $4.75 | $4.63 | $4.66 | 1 460 623 |
| 2023-04-19 | $4.72 | $4.81 | $4.67 | $4.76 | 1 650 259 |
| 2023-04-18 | $5.03 | $5.04 | $4.80 | $4.84 | 2 009 764 |
| 2023-04-17 | $4.97 | $5.04 | $4.90 | $5.02 | 2 138 822 |
| 2023-04-14 | $5.12 | $5.13 | $4.94 | $4.97 | 2 050 552 |
| 2023-04-13 | $5.10 | $5.21 | $5.06 | $5.12 | 1 481 982 |
| 2023-04-12 | $5.29 | $5.33 | $5.05 | $5.05 | 1 520 996 |
| 2023-04-11 | $5.05 | $5.22 | $5.04 | $5.20 | 1 957 233 |
| 2023-04-10 | $4.90 | $5.03 | $4.85 | $5.02 | 1 869 828 |
| 2023-04-06 | $5.00 | $5.05 | $4.83 | $4.94 | 2 185 279 |
| 2023-04-05 | $5.23 | $5.29 | $4.92 | $4.98 | 2 506 456 |
| 2023-04-04 | $5.53 | $5.53 | $5.21 | $5.28 | 2 380 156 |
| 2023-04-03 | $5.54 | $5.61 | $5.40 | $5.50 | 1 930 011 |
| 2023-03-31 | $5.42 | $5.62 | $5.36 | $5.57 | 2 539 827 |
| 2023-03-30 | $5.51 | $5.60 | $5.31 | $5.37 | 2 315 026 |
| 2023-03-29 | $5.28 | $5.42 | $5.20 | $5.40 | 3 129 053 |
| 2023-03-28 | $5.13 | $5.22 | $5.10 | $5.17 | 1 829 104 |
| 2023-03-27 | $5.31 | $5.32 | $5.02 | $5.18 | 2 458 735 |
| 2023-03-24 | $5.25 | $5.34 | $5.18 | $5.26 | 2 573 247 |
| 2023-03-23 | $5.28 | $5.70 | $5.25 | $5.38 | 4 462 466 |
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.
