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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.