Ballard Power Systems, Inc. - Price History
Monthly price history for BLDP (Ballard Power Systems, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $2.73 | $2.73 |
| April 2024 | $2.63 | $2.63 |
| March 2024 | $2.78 | $2.78 |
| February 2024 | $3.14 | $3.14 |
| January 2024 | $3.28 | $3.28 |
| December 2023 | $3.70 | $3.70 |
| November 2023 | $3.51 | $3.51 |
| October 2023 | $3.33 | $3.33 |
| September 2023 | $3.67 | $3.67 |
| August 2023 | $4.20 | $4.20 |
| July 2023 | $4.72 | $4.72 |
| June 2023 | $4.36 | $4.36 |
| May 2023 | $4.18 | $4.18 |
| April 2023 | $4.42 | $4.42 |
| March 2023 | $5.57 | $5.57 |
| February 2023 | $5.69 | $5.69 |
| January 2023 | $6.53 | $6.53 |
| December 2022 | $4.79 | $4.79 |
| November 2022 | $6.10 | $6.10 |
| October 2022 | $5.67 | $5.67 |
| September 2022 | $6.12 | $6.12 |
| August 2022 | $7.80 | $7.80 |
| July 2022 | $8.03 | $8.03 |
| June 2022 | $6.30 | $6.30 |
| May 2022 | $7.27 | $7.27 |
| April 2022 | $8.30 | $8.30 |
| March 2022 | $11.64 | $11.64 |
| February 2022 | $11.42 | $11.42 |
| January 2022 | $10.40 | $10.40 |
| December 2021 | $12.56 | $12.56 |
| November 2021 | $15.16 | $15.16 |
| October 2021 | $18.12 | $18.12 |
| September 2021 | $14.05 | $14.05 |
| August 2021 | $16.80 | $16.80 |
| July 2021 | $16.17 | $16.17 |
| June 2021 | $18.12 | $18.12 |
| May 2021 | $17.32 | $17.32 |
| April 2021 | $21.87 | $21.87 |
| March 2021 | $24.34 | $24.34 |
| February 2021 | $27.82 | $27.82 |
| January 2021 | $34.17 | $34.17 |
| December 2020 | $23.40 | $23.40 |
| November 2020 | $20.53 | $20.53 |
| October 2020 | $14.77 | $14.77 |
| September 2020 | $15.10 | $15.10 |
| August 2020 | $16.60 | $16.60 |
| July 2020 | $14.22 | $14.22 |
| June 2020 | $15.40 | $15.40 |
| May 2020 | $10.79 | $10.79 |
| April 2020 | $10.16 | $10.16 |
| March 2020 | $7.61 | $7.61 |
| February 2020 | $8.90 | $8.90 |
| January 2020 | $9.87 | $9.87 |
| December 2019 | $7.18 | $7.18 |
| November 2019 | $6.63 | $6.63 |
| October 2019 | $5.52 | $5.52 |
| September 2019 | $4.89 | $4.89 |
| August 2019 | $4.50 | $4.50 |
| July 2019 | $4.05 | $4.05 |
| June 2019 | $4.08 | $4.08 |
| May 2019 | $3.84 | $3.84 |
| April 2019 | $3.32 | $3.32 |
| March 2019 | $3.01 | $3.01 |
| February 2019 | $3.58 | $3.58 |
| January 2019 | $3.49 | $3.49 |
| December 2018 | $2.39 | $2.39 |
| November 2018 | $2.98 | $2.98 |
| October 2018 | $3.72 | $3.72 |
| September 2018 | $4.30 | $4.30 |
| August 2018 | $3.54 | $3.54 |
| July 2018 | $3.05 | $3.05 |
| June 2018 | $2.85 | $2.85 |
| May 2018 | $2.97 | $2.97 |
| April 2018 | $3.21 | $3.21 |
| March 2018 | $3.55 | $3.55 |
| February 2018 | $3.74 | $3.74 |
| January 2018 | $3.70 | $3.70 |
| December 2017 | $4.41 | $4.41 |
| November 2017 | $4.77 | $4.77 |
| October 2017 | $5 | $5 |
| September 2017 | $4.68 | $4.68 |
| August 2017 | $3.12 | $3.12 |
| July 2017 | $2.93 | $2.93 |
| June 2017 | $2.90 | $2.90 |
| May 2017 | $2.77 | $2.77 |
| April 2017 | $3.27 | $3.27 |
| March 2017 | $2.22 | $2.22 |
| February 2017 | $1.91 | $1.91 |
| January 2017 | $1.86 | $1.86 |
| December 2016 | $1.65 | $1.65 |
| November 2016 | $1.90 | $1.90 |
| October 2016 | $1.97 | $1.97 |
| September 2016 | $2.21 | $2.21 |
| August 2016 | $2.08 | $2.08 |
| July 2016 | $1.93 | $1.93 |
| June 2016 | $1.25 | $1.25 |
| May 2016 | $1.38 | $1.38 |
| April 2016 | $1.60 | $1.60 |
| March 2016 | $1.40 | $1.40 |
| February 2016 | $1.42 | $1.42 |
| January 2016 | $1.33 | $1.33 |
| December 2015 | $1.56 | $1.56 |
| November 2015 | $1.27 | $1.27 |
| October 2015 | $1.51 | $1.51 |
| September 2015 | $1.20 | $1.20 |
| August 2015 | $1.34 | $1.34 |
| July 2015 | $1.35 | $1.35 |
| June 2015 | $2.09 | $2.09 |
| May 2015 | $2.09 | $2.09 |
| April 2015 | $2.23 | $2.23 |
| March 2015 | $2.10 | $2.10 |
| February 2015 | $2.29 | $2.29 |
| January 2015 | $1.55 | $1.55 |
| December 2014 | $1.98 | $1.98 |
| November 2014 | $2.29 | $2.29 |
| October 2014 | $2.80 | $2.80 |
| September 2014 | $3.23 | $3.23 |
| August 2014 | $3.79 | $3.79 |
| July 2014 | $3.98 | $3.98 |
| June 2014 | $4.12 | $4.12 |
| May 2014 | $3.81 | $3.81 |
| April 2014 | $3.66 | $3.66 |
| March 2014 | $4.40 | $4.40 |
| February 2014 | $3.70 | $3.70 |
| January 2014 | $2.12 | $2.12 |
| December 2013 | $1.52 | $1.52 |
| November 2013 | $1.32 | $1.32 |
| October 2013 | $1.37 | $1.37 |
| September 2013 | $1.76 | $1.76 |
| August 2013 | $1.46 | $1.46 |
| July 2013 | $1.96 | $1.96 |
| June 2013 | $1.81 | $1.81 |
| May 2013 | $1.71 | $1.71 |
| April 2013 | $0.92 | $0.92 |
| March 2013 | $1.03 | $1.03 |
| February 2013 | $0.70 | $0.70 |
| January 2013 | $0.66 | $0.66 |
| December 2012 | $0.61 | $0.61 |
| November 2012 | $0.66 | $0.66 |
| October 2012 | $0.72 | $0.72 |
| September 2012 | $0.72 | $0.72 |
| August 2012 | $0.95 | $0.95 |
| July 2012 | $1.03 | $1.03 |
| June 2012 | $1.14 | $1.14 |
| May 2012 | $1.15 | $1.15 |
| April 2012 | $1.43 | $1.43 |
| March 2012 | $1.43 | $1.43 |
| February 2012 | $1.51 | $1.51 |
| January 2012 | $1.19 | $1.19 |
| December 2011 | $1.08 | $1.08 |
| November 2011 | $1.32 | $1.32 |
| October 2011 | $1.50 | $1.50 |
| September 2011 | $1.21 | $1.21 |
| August 2011 | $1.39 | $1.39 |
| July 2011 | $1.54 | $1.54 |
| June 2011 | $1.59 | $1.59 |
| May 2011 | $1.75 | $1.75 |
| April 2011 | $2.06 | $2.06 |
| March 2011 | $2.33 | $2.33 |
| February 2011 | $2.16 | $2.16 |
| January 2011 | $1.66 | $1.66 |
| December 2010 | $1.50 | $1.50 |
| November 2010 | $1.32 | $1.32 |
| October 2010 | $1.79 | $1.79 |
| September 2010 | $1.67 | $1.67 |
| August 2010 | $1.78 | $1.78 |
| July 2010 | $1.69 | $1.69 |
| June 2010 | $1.57 | $1.57 |
| May 2010 | $1.94 | $1.94 |
| April 2010 | $2.35 | $2.35 |
| March 2010 | $2.67 | $2.67 |
| February 2010 | $2.24 | $2.24 |
| January 2010 | $2.24 | $2.24 |
| December 2009 | $1.89 | $1.89 |
| November 2009 | $2.27 | $2.27 |
| October 2009 | $2.18 | $2.18 |
| September 2009 | $2.63 | $2.63 |
| August 2009 | $1.72 | $1.72 |
| July 2009 | $1.86 | $1.86 |
| June 2009 | $1.80 | $1.80 |
| May 2009 | $1.86 | $1.86 |
| April 2009 | $2.05 | $2.05 |
| March 2009 | $1.60 | $1.60 |
| February 2009 | $1.09 | $1.09 |
| January 2009 | $1.24 | $1.24 |
| December 2008 | $1.13 | $1.13 |
| November 2008 | $2.21 | $2.21 |
| October 2008 | $2.77 | $2.77 |
| September 2008 | $3.56 | $3.56 |
| August 2008 | $4.63 | $4.63 |
| July 2008 | $4.07 | $4.07 |
| June 2008 | $4.17 | $4.17 |
| May 2008 | $4.28 | $4.28 |
| April 2008 | $4.21 | $4.21 |
| March 2008 | $4.10 | $4.10 |
| February 2008 | $4.53 | $4.53 |
| January 2008 | $4.59 | $4.59 |
| December 2007 | $5.26 | $5.26 |
| November 2007 | $4.50 | $4.50 |
| October 2007 | $5.10 | $5.10 |
| September 2007 | $4.98 | $4.98 |
| August 2007 | $4.48 | $4.48 |
| July 2007 | $4.69 | $4.69 |
| June 2007 | $5.37 | $5.37 |
| May 2007 | $4.60 | $4.60 |
| April 2007 | $5 | $5 |
| March 2007 | $5.53 | $5.53 |
| February 2007 | $6.05 | $6.05 |
| January 2007 | $5.56 | $5.56 |
| December 2006 | $5.69 | $5.69 |
| November 2006 | $7.23 | $7.23 |
| October 2006 | $7.07 | $7.07 |
| September 2006 | $5.69 | $5.69 |
| August 2006 | $6.17 | $6.17 |
| July 2006 | $6.17 | $6.17 |
| June 2006 | $5.85 | $5.85 |
| May 2006 | $7.22 | $7.22 |
| April 2006 | $9.71 | $9.71 |
| March 2006 | $6.77 | $6.77 |
| February 2006 | $6.10 | $6.10 |
| January 2006 | $5.67 | $5.67 |
| December 2005 | $4.18 | $4.18 |
| November 2005 | $4.47 | $4.47 |
| October 2005 | $4.93 | $4.93 |
| September 2005 | $5.59 | $5.59 |
| August 2005 | $5.67 | $5.67 |
| July 2005 | $5.03 | $5.03 |
| June 2005 | $4.72 | $4.72 |
| May 2005 | $3.70 | $3.70 |
| April 2005 | $3.88 | $3.88 |
| March 2005 | $5.17 | $5.17 |
| February 2005 | $6.07 | $6.07 |
| January 2005 | $6.18 | $6.18 |
| December 2004 | $6.78 | $6.78 |
| November 2004 | $6.72 | $6.72 |
| October 2004 | $7.96 | $7.96 |
| September 2004 | $7.42 | $7.42 |
| August 2004 | $6.46 | $6.46 |
| July 2004 | $7.07 | $7.07 |
| June 2004 | $9.17 | $9.17 |
| May 2004 | $9.32 | $9.32 |
| April 2004 | $10.37 | $10.37 |
| March 2004 | $9.67 | $9.67 |
| February 2004 | $10.51 | $10.51 |
| January 2004 | $11.38 | $11.38 |
| December 2003 | $11.83 | $11.83 |
| November 2003 | $11.85 | $11.85 |
| October 2003 | $12.95 | $12.95 |
| September 2003 | $13.15 | $13.15 |
| August 2003 | $12.88 | $12.88 |
| July 2003 | $13 | $13 |
| June 2003 | $13.63 | $13.63 |
| May 2003 | $13.29 | $13.29 |
| April 2003 | $10.29 | $10.29 |
| March 2003 | $9.39 | $9.39 |
| February 2003 | $10.29 | $10.29 |
| January 2003 | $10.54 | $10.54 |
| December 2002 | $11.07 | $11.07 |
| November 2002 | $15.03 | $15.03 |
| October 2002 | $11.08 | $11.08 |
| September 2002 | $9.25 | $9.25 |
| August 2002 | $14.01 | $14.01 |
| July 2002 | $11.81 | $11.81 |
| June 2002 | $16.46 | $16.46 |
| May 2002 | $21.65 | $21.65 |
| April 2002 | $25 | $25 |
| March 2002 | $30.76 | $30.76 |
| February 2002 | $26.35 | $26.35 |
| January 2002 | $31.10 | $31.10 |
| December 2001 | $29.57 | $29.57 |
| November 2001 | $28.02 | $28.02 |
| October 2001 | $26.85 | $26.85 |
| September 2001 | $19.56 | $19.56 |
| August 2001 | $18.85 | $18.85 |
| July 2001 | $39.99 | $39.99 |
| June 2001 | $46.56 | $46.56 |
| May 2001 | $54.10 | $54.10 |
| April 2001 | $53.23 | $53.23 |
| March 2001 | $39.94 | $39.94 |
| February 2001 | $46.88 | $46.88 |
| January 2001 | $76.81 | $76.81 |
| December 2000 | $63.16 | $63.16 |
| November 2000 | $69.12 | $69.12 |
| October 2000 | $107.50 | $107.50 |
| September 2000 | $109.27 | $109.27 |
| August 2000 | $101.38 | $101.38 |
| July 2000 | $88 | $88 |
| June 2000 | $89.81 | $89.81 |
| May 2000 | $74.03 | $74.03 |
| April 2000 | $80 | $80 |
| March 2000 | $84.50 | $84.50 |
| February 2000 | $114.81 | $114.81 |
| January 2000 | $65.38 | $65.38 |
| December 1999 | $28.19 | $28.19 |
| November 1999 | $26.25 | $26.25 |
| October 1999 | $28.06 | $28.06 |
| September 1999 | $28.88 | $28.88 |
| August 1999 | $30.50 | $30.50 |
| July 1999 | $31.50 | $31.50 |
| June 1999 | $32 | $32 |
| May 1999 | $34.12 | $34.12 |
| April 1999 | $38 | $38 |
| March 1999 | $30.88 | $30.88 |
| February 1999 | $27 | $27 |
| January 1999 | $21.94 | $21.94 |
| December 1998 | $27.50 | $27.50 |
| November 1998 | $36 | $36 |
| October 1998 | $27.75 | $27.75 |
| September 1998 | $22.50 | $22.50 |
| August 1998 | $16.81 | $16.81 |
| July 1998 | $25.12 | $25.12 |
| June 1998 | $32.56 | $32.56 |
| May 1998 | $33.88 | $101.62 |
| April 1998 | $38.31 | $114.94 |
| March 1998 | $37.83 | $113.50 |
| February 1998 | $30.08 | $90.25 |
| January 1998 | $23.67 | $71 |
| December 1997 | $25.38 | $76.12 |
| November 1997 | $17.25 | $51.75 |
| October 1997 | $18.92 | $56.75 |
| September 1997 | $13.31 | $39.94 |
| August 1997 | $11.08 | $33.25 |
| July 1997 | $10.71 | $32.14 |
| June 1997 | $11.17 | $33.50 |
| May 1997 | $10.25 | $30.75 |
| April 1997 | $9.21 | $27.62 |
| March 1997 | $8.33 | $25 |
| February 1997 | $8.40 | $25.19 |
| January 1997 | $7.96 | $23.88 |
| December 1996 | $6.79 | $20.38 |
| November 1996 | $6.43 | $19.30 |
| October 1996 | $6.60 | $19.81 |
| September 1996 | $7.44 | $22.31 |
| August 1996 | $7.50 | $22.50 |
| July 1996 | $6.90 | $20.70 |
| June 1996 | $7.33 | $22 |
| May 1996 | $8.08 | $24.25 |
| April 1996 | $8.12 | $24.38 |
| March 1996 | $6.58 | $19.75 |
| February 1996 | $5.50 | $16.52 |
| January 1996 | $4.25 | $12.75 |
| December 1995 | $3.75 | $11.25 |
| November 1995 | $3.75 | $11.25 |
BLDP
Price: $2.73
52 week price:
Earnings Per Share: -0.48 USD
P/E Ratio: -6.17
Exchange: NGM
Sector: Industrials
Industry: Specialty Industrial Machinery
Volume: 3.2 million
Ebitda: 815000Market Capitalization: 922.0 million