Ballard Power Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	2.33	2.38	2.33	2.37	2.37	1.63%	8,790
Jan 8, 2026	2.30	2.40	2.25	2.33	2.33	0.61%	31,222
Jan 7, 2026	2.38	2.40	2.29	2.31	2.31	-2.82%	3,827
Jan 6, 2026	2.33	2.39	2.32	2.38	2.38	2.15%	6,350
Jan 5, 2026	2.29	2.36	2.26	2.33	2.33	1.79%	15,061
Jan 2, 2026	2.18	2.33	2.17	2.29	2.29	5.19%	12,964
Dec 30, 2025	2.16	2.18	2.16	2.18	2.18	-0.55%	8,280
Dec 29, 2025	2.16	2.24	2.16	2.19	2.19	-2.76%	31,042
Dec 23, 2025	2.24	2.27	2.20	2.25	2.25	0.09%	15,237
Dec 22, 2025	2.22	2.29	2.21	2.25	2.25	1.90%	43,823
Dec 19, 2025	2.25	2.30	2.20	2.21	2.21	-1.43%	10,853
Dec 18, 2025	2.15	2.30	2.14	2.24	2.24	3.61%	23,203
Dec 17, 2025	2.25	2.30	2.16	2.16	2.16	-4.30%	6,127
Dec 16, 2025	2.20	2.26	2.17	2.26	2.26	1.48%	27,382
Dec 15, 2025	2.31	2.35	2.22	2.22	2.22	-4.43%	14,536
Dec 12, 2025	2.45	2.51	2.30	2.33	2.33	-4.83%	15,770
Dec 11, 2025	2.33	2.45	2.32	2.45	2.45	2.39%	10,693
Dec 10, 2025	2.40	2.41	2.33	2.39	2.39	-0.91%	12,786
Dec 9, 2025	2.39	2.43	2.37	2.41	2.41	-	17,026
Dec 8, 2025	2.45	2.45	2.36	2.41	2.41	-0.25%	17,495
Dec 5, 2025	2.47	2.47	2.39	2.42	2.42	0.75%	10,700
Dec 4, 2025	2.27	2.43	2.26	2.40	2.40	5.45%	14,990
Dec 3, 2025	2.32	2.38	2.25	2.27	2.27	-2.90%	9,260
Dec 2, 2025	2.30	2.35	2.29	2.34	2.34	1.74%	9,750
Dec 1, 2025	2.34	2.41	2.29	2.30	2.30	-5.15%	5,368
Nov 28, 2025	2.41	2.48	2.40	2.43	2.43	1.08%	14,971
Nov 27, 2025	2.39	2.42	2.39	2.40	2.40	0.04%	14,650
Nov 26, 2025	2.30	2.40	2.30	2.40	2.40	3.81%	11,669
Nov 25, 2025	2.34	2.38	2.27	2.31	2.31	-0.30%	9,600
Nov 24, 2025	2.43	2.46	2.29	2.32	2.32	-0.81%	7,725
Nov 21, 2025	2.31	2.40	2.25	2.34	2.34	0.86%	43,936
Nov 20, 2025	2.52	2.59	2.32	2.32	2.32	-6.00%	22,051
Nov 19, 2025	2.44	2.50	2.42	2.47	2.47	-1.60%	11,077
Nov 18, 2025	2.50	2.53	2.40	2.51	2.51	0.08%	25,223
Nov 17, 2025	2.63	2.66	2.50	2.50	2.50	-3.99%	8,798
Nov 14, 2025	2.72	2.77	2.45	2.61	2.61	-4.29%	12,961
Nov 13, 2025	2.93	2.99	2.65	2.73	2.73	-8.25%	29,915
Nov 12, 2025	3.00	3.08	2.92	2.97	2.97	-2.62%	13,551
Nov 11, 2025	3.07	3.08	2.94	3.05	3.05	-0.36%	27,590
Nov 10, 2025	3.06	3.14	3.00	3.06	3.06	2.03%	13,037
Nov 7, 2025	3.05	3.07	2.78	3.00	3.00	-2.69%	24,698
Nov 6, 2025	3.16	3.20	3.01	3.08	3.08	-3.20%	7,575
Nov 5, 2025	2.90	3.19	2.87	3.19	3.19	7.93%	20,502
Nov 4, 2025	3.05	3.07	2.95	2.95	2.95	-4.22%	16,104
Nov 3, 2025	3.10	3.15	3.02	3.08	3.08	0.33%	22,736
Oct 31, 2025	3.00	3.09	2.96	3.07	3.07	2.09%	10,473
Oct 30, 2025	3.18	3.18	3.01	3.01	3.01	-2.78%	20,939
Oct 29, 2025	2.99	3.16	2.92	3.09	3.09	4.95%	17,942
Oct 28, 2025	2.91	3.02	2.90	2.95	2.95	0.89%	9,626
Oct 27, 2025	2.98	3.10	2.88	2.92	2.92	-0.65%	17,764