STOCKS END SHARPLY LOWER AFTER HAWKISH FED RATE HIKE SIGNALS

Dow posts fifth straight session of declines, down 1.6%; S&P 500 extends losses, sheds 1.3%

Ballard Power Systems Inc. (BLDP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

16.93-0.56 (-3.20%)

At close: 4:00PM EDT

16.93 0.00 (0.00%)
After hours: 04:27PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 18, 2021	17.20	17.54	16.66	16.93	16.93	3,601,730
Jun. 17, 2021	16.87	17.66	16.76	17.49	17.49	2,643,500
Jun. 16, 2021	17.03	17.55	16.90	17.20	17.20	3,101,300
Jun. 15, 2021	17.90	18.03	17.02	17.11	17.11	2,890,700
Jun. 14, 2021	18.28	18.45	17.81	17.83	17.83	2,600,700
Jun. 11, 2021	18.00	18.40	17.80	18.22	18.22	2,295,400
Jun. 10, 2021	17.83	18.16	17.65	17.92	17.92	2,927,400
Jun. 09, 2021	18.66	18.98	18.01	18.11	18.11	4,775,300
Jun. 08, 2021	18.53	18.87	17.85	18.42	18.42	5,861,400
Jun. 07, 2021	17.07	18.14	16.65	18.10	18.10	5,981,100
Jun. 04, 2021	16.90	17.52	16.89	17.00	17.00	3,120,000
Jun. 03, 2021	17.20	17.54	16.75	16.84	16.84	3,661,800
Jun. 02, 2021	17.32	17.37	16.80	17.21	17.21	4,028,600
Jun. 01, 2021	17.55	17.70	17.03	17.36	17.36	3,979,900
May 28, 2021	17.76	17.95	17.26	17.32	17.32	5,137,600
May 27, 2021	17.01	17.22	16.39	17.12	17.12	4,475,300
May 26, 2021	16.19	17.01	16.05	16.79	16.79	3,740,800
May 25, 2021	16.46	16.65	16.02	16.13	16.13	3,468,000
May 24, 2021	16.40	16.59	15.83	16.25	16.25	3,597,800
May 21, 2021	16.10	16.88	15.54	16.39	16.39	7,745,000
May 20, 2021	15.66	15.78	15.32	15.66	15.66	4,384,400
May 19, 2021	14.86	15.64	14.54	15.38	15.38	6,915,200
May 18, 2021	14.42	15.53	14.03	15.12	15.12	7,096,900
May 17, 2021	14.62	14.62	13.93	14.29	14.29	5,396,700
May 14, 2021	14.22	14.72	13.75	14.64	14.64	6,022,800
May 13, 2021	14.49	14.92	13.56	13.83	13.83	5,513,200
May 12, 2021	14.37	14.86	14.15	14.39	14.39	4,471,000
May 11, 2021	12.83	15.18	12.80	14.70	14.70	11,280,700
May 10, 2021	15.09	15.22	14.31	14.38	14.38	6,513,100
May 07, 2021	15.43	16.17	15.27	15.40	15.40	7,090,400
May 06, 2021	14.67	15.50	14.52	15.15	15.15	10,651,600
May 05, 2021	16.46	16.49	15.27	15.59	15.59	9,592,300
May 04, 2021	17.07	17.11	15.92	16.26	16.26	16,512,100
May 03, 2021	22.01	22.19	20.15	20.26	20.26	6,133,600
Apr. 30, 2021	21.59	22.59	21.58	21.87	21.87	3,227,700
Apr. 29, 2021	23.00	23.00	21.70	22.13	22.13	3,731,800
Apr. 28, 2021	22.55	23.13	22.20	22.71	22.71	3,382,900
Apr. 27, 2021	22.54	22.72	21.94	22.52	22.52	3,611,100
Apr. 26, 2021	22.55	22.55	21.02	22.39	22.39	4,826,700
Apr. 23, 2021	20.54	21.96	20.10	21.91	21.91	5,497,800
Apr. 22, 2021	21.14	21.42	20.17	20.33	20.33	4,960,900
Apr. 21, 2021	18.66	20.11	18.25	20.07	20.07	7,305,200
Apr. 20, 2021	19.92	20.43	19.13	19.32	19.32	5,516,900
Apr. 19, 2021	21.28	21.55	20.03	20.26	20.26	5,406,600
Apr. 16, 2021	20.75	21.78	20.75	21.42	21.42	5,427,900
Apr. 15, 2021	22.50	22.50	20.00	20.63	20.63	6,557,300
Apr. 14, 2021	22.21	22.99	22.02	22.13	22.13	3,518,800
Apr. 13, 2021	22.41	22.45	21.51	22.10	22.10	6,575,100
Apr. 12, 2021	23.26	23.26	22.12	22.32	22.32	3,557,500
Apr. 09, 2021	24.15	24.17	23.21	23.30	23.30	2,518,100
Apr. 08, 2021	23.43	24.84	23.41	24.07	24.07	3,656,200
Apr. 07, 2021	24.31	24.62	23.13	23.26	23.26	4,485,800
Apr. 06, 2021	24.82	25.42	24.41	24.44	24.44	3,712,500
Apr. 05, 2021	24.70	25.59	24.60	24.77	24.77	5,352,900
Apr. 01, 2021	25.00	25.40	23.99	24.15	24.15	4,976,200
Mar. 31, 2021	23.76	24.63	23.36	24.34	24.34	4,922,900
Mar. 30, 2021	21.24	22.98	20.96	22.79	22.79	5,778,900
Mar. 29, 2021	22.89	22.89	21.06	21.26	21.26	4,355,400
Mar. 26, 2021	22.99	23.18	21.86	22.75	22.75	2,917,300
Mar. 25, 2021	21.10	22.60	20.85	22.54	22.54	5,276,900
Mar. 24, 2021	23.75	24.04	22.05	22.09	22.09	5,637,300
Mar. 23, 2021	24.85	25.45	23.47	23.60	23.60	4,629,800
Mar. 22, 2021	25.27	25.96	24.75	25.45	25.45	3,491,700
Mar. 19, 2021	23.93	25.03	23.06	24.91	24.91	5,006,000
Mar. 18, 2021	25.35	25.79	24.40	24.51	24.51	4,242,300
Mar. 17, 2021	24.66	26.09	24.44	25.82	25.82	5,145,200
Mar. 16, 2021	26.39	27.38	25.52	25.79	25.79	4,779,100
Mar. 15, 2021	26.31	26.95	25.48	26.71	26.71	4,785,100
Mar. 12, 2021	24.80	26.38	23.92	26.36	26.36	9,988,600
Mar. 11, 2021	24.40	26.28	23.31	26.13	26.13	11,522,000
Mar. 10, 2021	26.14	26.49	23.02	23.49	23.49	11,356,900
Mar. 09, 2021	23.10	23.78	22.36	23.49	23.49	9,337,600
Mar. 08, 2021	22.05	23.13	21.11	21.15	21.15	7,544,400
Mar. 05, 2021	23.92	24.14	20.25	22.38	22.38	12,201,700
Mar. 04, 2021	24.52	25.81	22.77	23.58	23.58	10,459,000
Mar. 03, 2021	27.80	28.81	25.56	25.57	25.57	7,888,800
Mar. 02, 2021	29.71	30.06	28.06	28.21	28.21	4,254,500
Mar. 01, 2021	29.27	29.82	28.60	29.79	29.79	5,336,000
Feb. 26, 2021	27.40	28.91	27.25	27.82	27.82	7,048,200
Feb. 25, 2021	29.60	30.23	27.11	27.27	27.27	6,519,500
Feb. 24, 2021	30.43	30.58	28.74	30.13	30.13	4,562,200
Feb. 23, 2021	27.62	30.11	25.52	29.75	29.75	9,957,200
Feb. 22, 2021	31.15	31.99	30.15	30.30	30.30	5,738,900
Feb. 19, 2021	31.28	33.43	30.34	32.20	32.20	7,352,200
Feb. 18, 2021	30.00	31.50	29.51	30.16	30.16	9,108,300
Feb. 17, 2021	32.30	33.23	31.31	32.10	32.10	8,859,500
Feb. 16, 2021	36.49	36.84	33.36	33.75	33.75	7,894,600
Feb. 12, 2021	36.38	36.50	35.33	35.99	35.99	4,234,200
Feb. 11, 2021	37.10	37.27	35.60	36.68	36.68	6,221,400
Feb. 10, 2021	39.80	41.52	35.40	35.47	35.47	18,088,900
Feb. 09, 2021	41.01	42.28	40.65	40.90	40.90	4,245,200
Feb. 08, 2021	39.49	41.16	38.88	40.99	40.99	4,294,100
Feb. 05, 2021	39.34	39.36	37.39	38.68	38.68	3,133,300
Feb. 04, 2021	37.00	39.12	36.99	38.15	38.15	5,533,200
Feb. 03, 2021	36.49	37.30	36.01	37.07	37.07	3,165,300
Feb. 02, 2021	35.88	36.56	34.99	36.51	36.51	4,237,900
Feb. 01, 2021	35.34	35.99	33.72	35.53	35.53	3,655,000
Jan. 29, 2021	33.65	35.56	33.57	34.17	34.17	5,248,000
Jan. 28, 2021	34.37	34.83	33.00	34.00	34.00	5,060,400
Jan. 27, 2021	34.80	36.24	32.85	34.37	34.37	7,355,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,999.59-144.45(-0.72%)

S&P 5004,166.45-55.41(-1.31%)

DOW33,290.08-533.37(-1.58%)

STOCKS END SHARPLY LOWER AFTER HAWKISH FED RATE HIKE SIGNALS

Ballard Power Systems Inc. (BLDP)

S&P/TSX
19,999.59
-144.45(-0.72%)

S&P 500
4,166.45
-55.41(-1.31%)

DOW
33,290.08
-533.37(-1.58%)