NasdaqGM - Nasdaq Real Time Price USD

Ballard Power Systems Inc. (BLDP)

1.3100
-0.0800
(-5.76%)
At close: May 21 at 4:00:01 PM EDT
1.3700
+0.06
+(4.58%)
After hours: May 21 at 6:17:25 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 20251.38001.39001.30001.31001.31008,989,800
May 20, 20251.44001.44001.37001.39001.39008,199,700
May 19, 20251.40001.47001.39001.42001.42007,213,000
May 16, 20251.32001.42001.32001.42001.420018,037,900
May 15, 20251.41001.41001.34001.37001.370011,620,200
May 14, 20251.40001.43001.35001.42001.42007,455,700
May 13, 20251.39001.44001.37001.39001.39007,059,100
May 12, 20251.39001.44001.37001.40001.400010,033,700
May 9, 20251.29001.36001.29001.35001.35005,314,900
May 8, 20251.22001.30001.21001.30001.30005,243,100
May 7, 20251.22001.25001.18001.20001.20006,356,500
May 6, 20251.25001.32001.18001.21001.21005,551,000
May 5, 20251.22001.29001.22001.26001.26006,449,100
May 2, 20251.24001.28001.21001.25001.25003,728,200
May 1, 20251.22001.26001.21001.23001.23004,263,900
Apr 30, 20251.22001.22001.18001.22001.22005,526,200
Apr 29, 20251.28001.30001.21001.23001.23004,957,600
Apr 28, 20251.25001.31001.22001.26001.26006,908,400
Apr 25, 20251.21001.24001.19001.22001.22003,863,900
Apr 24, 20251.16001.22001.16001.22001.22003,853,400
Apr 23, 20251.15001.19001.13001.16001.16006,648,800
Apr 22, 20251.11001.16001.11001.12001.12005,069,200
Apr 21, 20251.13001.14001.07001.09001.09004,936,400
Apr 17, 20251.17001.20001.12001.13001.13005,761,200
Apr 16, 20251.16001.23001.16001.20001.20008,445,200
Apr 15, 20251.21001.24001.17001.19001.19005,181,000
Apr 14, 20251.21001.25001.19001.20001.20007,083,900
Apr 11, 20251.17001.21001.14001.20001.20007,532,300
Apr 10, 20251.11001.17001.10001.16001.160013,906,700
Apr 9, 20251.03001.19001.01001.15001.150016,283,500
Apr 8, 20251.15001.15001.00001.02001.020015,330,700
Apr 7, 20251.01001.14001.01001.10001.100014,686,900
Apr 4, 20251.06001.11001.01001.08001.080017,753,500
Apr 3, 20251.08001.12001.07001.09001.090014,490,200
Apr 2, 20251.12001.14001.09001.12001.120011,853,100
Apr 1, 20251.10001.15001.07001.12001.120010,242,200
Mar 31, 20251.12001.13001.09001.10001.10007,612,600
Mar 28, 20251.19001.20001.12001.14001.14007,808,900
Mar 27, 20251.23001.25001.19001.19001.19002,937,300
Mar 26, 20251.28001.28001.22001.23001.230011,928,200
Mar 25, 20251.29001.32001.25001.28001.28005,658,800
Mar 24, 20251.31001.34001.29001.30001.30007,033,100
Mar 21, 20251.30001.33001.28001.30001.30004,676,000
Mar 20, 20251.33001.37001.31001.32001.32004,197,900
Mar 19, 20251.32001.38001.30001.34001.34008,197,200
Mar 18, 20251.31001.34001.29001.34001.34006,514,100
Mar 17, 20251.32001.38001.31001.35001.35006,766,400
Mar 14, 20251.30001.33001.27001.32001.32008,259,900
Mar 13, 20251.24001.39001.21001.28001.28009,931,400
Mar 12, 20251.21001.25001.18001.23001.23009,637,500
Mar 11, 20251.23001.25001.15001.20001.20007,693,700
Mar 10, 20251.23001.28001.20001.23001.23008,797,300
Mar 7, 20251.21001.28001.20001.26001.26005,864,800
Mar 6, 20251.22001.23001.16001.21001.210016,666,800
Mar 5, 20251.27001.30001.22001.24001.240013,410,100
Mar 4, 20251.13001.31001.08001.27001.270018,517,100
Mar 3, 20251.24001.24001.11001.12001.12009,595,100
Feb 28, 20251.28001.29001.22001.23001.230014,229,200
Feb 27, 20251.38001.38001.29001.30001.30007,964,800
Feb 26, 20251.32001.40001.32001.36001.360010,171,400
Feb 25, 20251.37001.37001.28001.32001.32008,731,400
Feb 24, 20251.39001.39001.34001.34001.34008,317,700
Feb 21, 20251.45001.49001.39001.40001.40009,256,300
Feb 20, 20251.47001.47001.42001.46001.46007,045,200
Feb 19, 20251.50001.54001.46001.47001.47005,087,700
Feb 18, 20251.48001.52001.46001.50001.50006,316,200
Feb 14, 20251.52001.52001.42001.47001.47008,477,600
Feb 13, 20251.45001.50001.44001.49001.49006,651,200
Feb 12, 20251.32001.48001.30001.44001.440013,345,400
Feb 11, 20251.39001.40001.31001.32001.320012,188,600
Feb 10, 20251.39001.45001.37001.41001.410011,184,600
Feb 7, 20251.40001.40001.35001.38001.380010,038,100
Feb 6, 20251.39001.42001.36001.38001.38008,032,600
Feb 5, 20251.35001.43001.35001.37001.370012,315,900
Feb 4, 20251.32001.36001.31001.35001.350012,438,900
Feb 3, 20251.30001.36001.28001.31001.310016,314,900
Jan 31, 20251.37001.42001.35001.36001.360010,416,100
Jan 30, 20251.34001.39001.32001.36001.360011,869,400
Jan 29, 20251.36001.39001.30001.33001.33006,636,900
Jan 28, 20251.37001.38001.32001.36001.36008,023,500
Jan 27, 20251.42001.44001.35001.36001.360012,999,000
Jan 24, 20251.44001.50001.42001.46001.46008,447,700
Jan 23, 20251.40001.42001.37001.41001.410015,134,200
Jan 22, 20251.52001.53001.39001.40001.40007,194,300
Jan 21, 20251.55001.57001.51001.52001.52009,288,500
Jan 17, 20251.68001.68001.57001.58001.58002,854,600
Jan 16, 20251.66001.66001.58001.63001.63007,793,300
Jan 15, 20251.63001.69001.59001.63001.63008,956,600
Jan 14, 20251.64001.72001.55001.56001.56006,875,100
Jan 13, 20251.73001.73001.58001.63001.630010,634,600
Jan 10, 20251.75001.77001.69001.75001.75007,861,200
Jan 8, 20251.93001.96001.76001.77001.770011,243,700
Jan 7, 20252.02002.08001.96001.99001.990012,862,800
Jan 6, 20252.04002.05001.91001.98001.980020,223,100
Jan 3, 20251.88001.94001.78001.92001.920013,392,100
Jan 2, 20251.71001.90001.67001.84001.840016,598,400
Dec 31, 20241.67001.74001.64001.66001.660010,780,100
Dec 30, 20241.64001.68001.60001.67001.67009,601,700
Dec 27, 20241.68001.74001.65001.69001.69009,458,200
Dec 26, 20241.71001.76001.68001.70001.70004,180,300
Dec 24, 20241.67001.76001.64001.70001.70005,498,400
Dec 23, 20241.64001.70001.64001.69001.690011,147,100
Dec 20, 20241.57001.65001.50001.62001.620011,635,500
Dec 19, 20241.54001.56001.49001.50001.50009,631,800
Dec 18, 20241.60001.68001.50001.52001.520011,210,700
Dec 17, 20241.58001.64001.56001.60001.60005,572,700
Dec 16, 20241.62001.64001.57001.60001.60006,062,200
Dec 13, 20241.59001.63001.54001.62001.62004,098,900
Dec 12, 20241.64001.67001.58001.60001.60006,282,000
Dec 11, 20241.70001.72001.64001.67001.67005,042,600
Dec 10, 20241.81001.81001.62001.70001.700012,172,200
Dec 9, 20241.64001.87001.63001.71001.710013,102,000
Dec 6, 20241.64001.66001.59001.61001.61007,714,800
Dec 5, 20241.47001.71001.46001.62001.62009,606,200
Dec 4, 20241.47001.52001.42001.45001.45005,762,800
Dec 3, 20241.54001.54001.46001.47001.47005,970,400
Dec 2, 20241.52001.58001.48001.53001.53005,949,600
Nov 29, 20241.49001.53001.45001.49001.49004,014,600
Nov 27, 20241.38001.53001.38001.47001.47006,588,200
Nov 26, 20241.38001.42001.36001.37001.37004,311,200
Nov 25, 20241.32001.45001.31001.43001.43004,802,300
Nov 22, 20241.29001.33001.28001.31001.31002,527,200
Nov 21, 20241.26001.33001.26001.28001.28003,211,600
Nov 20, 20241.33001.33001.26001.28001.28003,486,600
Nov 19, 20241.32001.37001.31001.33001.33002,459,000
Nov 18, 20241.28001.42001.26001.35001.35004,358,600
Nov 15, 20241.28001.32001.25001.28001.28005,698,000
Nov 14, 20241.26001.33001.24001.27001.27003,817,000
Nov 13, 20241.29001.30001.23001.27001.27002,920,100
Nov 12, 20241.31001.35001.25001.27001.27003,192,800
Nov 11, 20241.34001.37001.29001.34001.34003,851,500
Nov 8, 20241.34001.36001.27001.35001.35003,384,800
Nov 7, 20241.38001.41001.33001.34001.34004,178,200
Nov 6, 20241.55001.55001.32001.35001.35008,402,800
Nov 5, 20241.61001.69001.55001.67001.67006,720,400
Nov 4, 20241.68001.80001.68001.73001.73007,026,100
Nov 1, 20241.60001.71001.58001.62001.62004,095,500
Oct 31, 20241.60001.60001.55001.58001.58002,981,300
Oct 30, 20241.60001.67001.57001.60001.60003,168,200
Oct 29, 20241.68001.68001.58001.59001.59002,786,500
Oct 28, 20241.55001.69001.54001.68001.68006,102,600
Oct 25, 20241.57001.60001.52001.52001.52005,253,500
Oct 24, 20241.61001.61001.55001.57001.57002,615,400
Oct 23, 20241.63001.65001.57001.59001.59003,384,000
Oct 22, 20241.64001.66001.61001.65001.65002,523,400
Oct 21, 20241.69001.71001.62001.66001.66002,534,600
Oct 18, 20241.61001.69001.60001.68001.68003,287,000
Oct 17, 20241.63001.63001.59001.60001.60002,242,500
Oct 16, 20241.62001.66001.62001.63001.63002,004,600
Oct 15, 20241.64001.67001.62001.63001.63002,318,100
Oct 14, 20241.68001.68001.61001.67001.67001,848,700
Oct 11, 20241.64001.70001.60001.69001.69002,889,300
Oct 10, 20241.65001.67001.60001.61001.61002,843,800
Oct 9, 20241.68001.73001.65001.68001.68002,712,200
Oct 8, 20241.74001.75001.67001.68001.68002,353,400
Oct 7, 20241.71001.78001.67001.76001.76003,607,300
Oct 4, 20241.70001.75001.67001.70001.70003,434,300
Oct 3, 20241.77001.77001.65001.67001.67003,379,900
Oct 2, 20241.76001.81001.73001.78001.78003,422,500
Oct 1, 20241.80001.80001.73001.76001.76002,964,200
Sep 30, 20241.85001.88001.76001.80001.80002,966,200
Sep 27, 20241.80001.90001.77001.84001.84005,270,200
Sep 26, 20241.68001.79001.68001.75001.75003,588,000
Sep 25, 20241.73001.73001.66001.66001.66002,433,300
Sep 24, 20241.68001.73001.66001.73001.73002,001,300
Sep 23, 20241.70001.71001.66001.67001.67002,604,100
Sep 20, 20241.75001.75001.65001.67001.67005,418,900
Sep 19, 20241.77001.81001.73001.75001.75002,236,100
Sep 18, 20241.70001.84001.67001.72001.72003,810,300
Sep 17, 20241.66001.77001.66001.70001.70003,673,800
Sep 16, 20241.79001.79001.65001.66001.66002,906,900
Sep 13, 20241.72001.84001.72001.80001.80003,910,300
Sep 12, 20241.77001.77001.67001.72001.72002,690,700
Sep 11, 20241.76001.77001.68001.75001.75002,675,300
Sep 10, 20241.67001.73001.65001.72001.72001,730,600
Sep 9, 20241.69001.76001.68001.69001.69002,584,700
Sep 6, 20241.68001.68001.61001.67001.67002,335,300
Sep 5, 20241.71001.74001.66001.67001.67001,804,500
Sep 4, 20241.75001.80001.70001.71001.71001,648,700
Sep 3, 20241.82001.84001.73001.75001.75003,023,800
Aug 30, 20241.87001.90001.79001.84001.84002,281,400
Aug 29, 20241.83001.91001.83001.87001.87001,919,600
Aug 28, 20241.86001.87001.79001.81001.81002,046,900
Aug 27, 20241.89001.92001.86001.87001.87001,430,500
Aug 26, 20242.03002.04001.88001.90001.90002,744,100
Aug 23, 20241.86002.01001.85001.99001.99003,543,300
Aug 22, 20241.90001.92001.83001.84001.84002,807,900
Aug 21, 20241.82001.93001.82001.90001.90002,624,300
Aug 20, 20241.90001.91001.81001.85001.85001,702,300
Aug 19, 20241.88001.93001.86001.90001.90001,821,500
Aug 16, 20241.86001.89001.83001.88001.88001,985,200
Aug 15, 20241.83001.88001.82001.85001.85002,013,500
Aug 14, 20241.98002.03001.82001.83001.83002,604,200
Aug 13, 20241.81001.98001.77001.97001.97005,349,600
Aug 12, 20241.88001.92001.80001.84001.84006,649,900
Aug 9, 20241.97001.98001.90001.93001.93001,786,900
Aug 8, 20241.93001.99001.90001.98001.98002,225,500
Aug 7, 20241.99002.02001.90001.90001.90002,628,600
Aug 6, 20242.00002.00001.90001.93001.93002,570,400
Aug 5, 20241.85002.00001.85001.93001.93002,561,800
Aug 2, 20242.06002.07002.00002.03002.03003,031,200
Aug 1, 20242.29002.31002.12002.14002.14002,600,900
Jul 31, 20242.21002.38002.21002.28002.28003,909,600
Jul 30, 20242.23002.26002.17002.20002.20002,137,800
Jul 29, 20242.30002.31002.18002.24002.24002,022,500
Jul 26, 20242.30002.32002.25002.30002.30001,493,400
Jul 25, 20242.23002.30002.19002.25002.25001,948,900
Jul 24, 20242.30002.34002.22002.23002.23002,139,200
Jul 23, 20242.30002.33002.27002.30002.30001,648,800
Jul 22, 20242.33002.36002.26002.31002.31002,233,800
Jul 19, 20242.40002.40002.29002.29002.29003,279,200
Jul 18, 20242.47002.48002.36002.39002.39002,517,800
Jul 17, 20242.52002.58002.43002.47002.47002,289,200
Jul 16, 20242.58002.59002.44002.56002.56005,332,100
Jul 15, 20242.66002.67002.48002.54002.54003,493,600
Jul 12, 20242.50002.71002.50002.67002.67005,847,100
Jul 11, 20242.42002.52002.41002.48002.48002,749,500
Jul 10, 20242.40002.44002.32002.38002.38002,008,700
Jul 9, 20242.32002.38002.28002.37002.37001,510,200
Jul 8, 20242.33002.41002.33002.33002.33002,212,500
Jul 5, 20242.31002.35002.28002.34002.34001,523,300
Jul 3, 20242.18002.33002.18002.29002.29001,740,800
Jul 2, 20242.21002.24002.14002.17002.17002,186,400
Jul 1, 20242.27002.31002.21002.23002.23001,553,200
Jun 28, 20242.33002.35002.22002.25002.25001,995,300
Jun 27, 20242.29002.31002.25002.29002.29001,631,900
Jun 26, 20242.32002.36002.25002.28002.28002,597,900
Jun 25, 20242.49002.49002.28002.31002.31004,719,000
Jun 24, 20242.52002.56002.44002.45002.45002,812,100
Jun 21, 20242.67002.72002.51002.58002.58005,768,700
Jun 20, 20242.70002.71002.64002.67002.67002,037,800
Jun 18, 20242.62002.82002.61002.74002.74005,225,200
Jun 17, 20242.59002.60002.51002.55002.55001,734,000
Jun 14, 20242.68002.70002.58002.58002.58001,616,100
Jun 13, 20242.79002.83002.70002.71002.71001,344,900
Jun 12, 20242.84002.94002.76002.76002.76002,559,300
Jun 11, 20242.75002.80002.72002.78002.78001,101,400
Jun 10, 20242.69002.82002.66002.79002.79001,242,100
Jun 7, 20242.74002.78002.68002.72002.72001,951,600
Jun 6, 20242.85002.85002.78002.79002.79002,356,500
Jun 5, 20242.98003.00002.81002.87002.87002,963,100
Jun 4, 20243.02003.02002.90002.92002.92001,974,300
Jun 3, 20243.12003.16002.99003.05003.05002,174,900
May 31, 20243.18003.23003.04003.09003.09001,826,700
May 30, 20243.04003.16003.03003.15003.15001,684,300
May 29, 20243.08003.11002.99003.03003.03001,536,200
May 28, 20243.18003.20003.08003.13003.13001,966,300
May 24, 20242.99003.12002.99003.09003.09001,213,800
May 23, 20243.14003.14002.98003.00003.00001,880,900
May 22, 20242.98003.21002.95003.11003.11003,463,100

Related Tickers

NEL.OL Nel ASA
2.6380
+6.72%
 
AMSC American Superconductor Corporation
24.19
-1.99%
 
OPTT Ocean Power Technologies, Inc.
0.5002
-5.62%
 
ITM.L ITM Power Plc
48.35
+4.99%
 
TPIC TPI Composites, Inc.
1.1700
+0.86%
 
CMI Cummins Inc.
323.21
-2.52%
 
NLLSF Nel ASA
0.2550
-1.92%
 
BWEN Broadwind, Inc.
1.8000
+1.12%
 
SERV Serve Robotics Inc.
9.60
-3.52%
 
F3C.DE SFC Energy AG
22.35
-3.66%