Ballard Power Systems Inc. Historical Prices
BLDP, 36 trading days on record
Every daily open, high, low, close, adjusted close, and volume on record for BLDP, filterable by year. Looking for the analysis instead of the raw numbers? See BLDP's volatility, support & resistance, and seasonality →
Filter by yearAll20262025202420232022202120202019201820172016201520142013201220112010200920082007200620052004200320022001200019991998199719961995
| Date | Open | High | Low | Close | Adj Close | Volume | Change |
|---|---|---|---|---|---|---|---|
| Dec 29, 1995 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0.0 | 0.00% |
| Dec 28, 1995 | $3.67 | $3.75 | $3.67 | $3.75 | $3.75 | 14100.0 | +2.18% |
| Dec 27, 1995 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 5400.0 | +4.86% |
| Dec 26, 1995 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0.0 | 0.00% |
| Dec 22, 1995 | $3.46 | $3.50 | $3.38 | $3.50 | $3.50 | 12300.0 | +1.16% |
| Dec 21, 1995 | $3.39 | $3.46 | $3.39 | $3.46 | $3.46 | 6600.0 | +1.17% |
| Dec 20, 1995 | $3.42 | $3.42 | $3.38 | $3.42 | $3.42 | 9300.0 | 0.00% |
| Dec 19, 1995 | $3.25 | $3.42 | $3.25 | $3.42 | $3.42 | 9000.0 | 0.00% |
| Dec 18, 1995 | $3.42 | $3.42 | $3.29 | $3.42 | $3.42 | 6900.0 | 0.00% |
| Dec 15, 1995 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 7500.0 | 0.00% |
| Dec 14, 1995 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 4200.0 | +1.79% |
| Dec 13, 1995 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0.0 | 0.00% |
| Dec 12, 1995 | $3.42 | $3.42 | $3.29 | $3.36 | $3.36 | 28500.0 | -1.75% |
| Dec 11, 1995 | $3.42 | $3.42 | $3.33 | $3.42 | $3.42 | 24300.0 | 0.00% |
| Dec 8, 1995 | $3.38 | $3.42 | $3.33 | $3.42 | $3.42 | 13800.0 | -1.16% |
| Dec 7, 1995 | $3.62 | $3.62 | $3.46 | $3.46 | $3.46 | 18900.0 | -4.42% |
| Dec 6, 1995 | $3.62 | $3.62 | $3.55 | $3.62 | $3.62 | 18600.0 | -2.43% |
| Dec 5, 1995 | $3.54 | $3.71 | $3.54 | $3.71 | $3.71 | 5400.0 | +2.49% |
| Dec 4, 1995 | $3.71 | $3.71 | $3.62 | $3.62 | $3.62 | 42300.0 | -3.47% |
| Dec 1, 1995 | $3.75 | $3.75 | $3.67 | $3.75 | $3.75 | 30300.0 | 0.00% |
| Nov 30, 1995 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 3600.0 | 0.00% |
| Nov 29, 1995 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1500.0 | 0.00% |
| Nov 28, 1995 | $3.79 | $3.79 | $3.62 | $3.75 | $3.75 | 13200.0 | -1.06% |
| Nov 27, 1995 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 1500.0 | -1.04% |
| Nov 24, 1995 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 600.0 | 0.00% |
| Nov 22, 1995 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 600.0 | +2.96% |
| Nov 21, 1995 | $3.75 | $3.77 | $3.72 | $3.72 | $3.72 | 8400.0 | -2.87% |
| Nov 20, 1995 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 300.0 | 0.00% |
| Nov 17, 1995 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 7500.0 | 0.00% |
| Nov 16, 1995 | $3.71 | $3.83 | $3.71 | $3.83 | $3.83 | 16200.0 | 0.00% |
| Nov 15, 1995 | $3.83 | $3.83 | $3.79 | $3.83 | $3.83 | 14700.0 | 0.00% |
| Nov 14, 1995 | $3.71 | $3.83 | $3.71 | $3.83 | $3.83 | 7200.0 | +1.59% |
| Nov 13, 1995 | $3.79 | $3.79 | $3.77 | $3.77 | $3.77 | 2700.0 | -0.53% |
| Nov 10, 1995 | $3.75 | $3.79 | $3.75 | $3.79 | $3.79 | 21900.0 | +1.07% |
| Nov 9, 1995 | $3.62 | $3.75 | $3.62 | $3.75 | $3.75 | 21900.0 | 0.00% |
| Nov 8, 1995 | $3.75 | $3.75 | $3.69 | $3.75 | $3.75 | 2700.0 | — |
Page 1 of 1
Sourced from daily price history for BLDP. Adjusted close reflects stock splits and dividends; open, high, low, and close are as-reported. This is historical data, not investment advice. Read disclaimer →