Ballard Power Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.07	2.07	1.96	1.97	1.97	-4.51%	48,335
Jan 29, 2026	2.15	2.15	2.06	2.06	2.06	-4.27%	13,310
Jan 28, 2026	2.16	2.19	2.14	2.15	2.15	0.89%	12,537
Jan 27, 2026	2.15	2.16	2.09	2.13	2.13	-0.79%	9,981
Jan 26, 2026	2.23	2.24	2.14	2.15	2.15	-4.44%	11,871
Jan 23, 2026	2.23	2.27	2.23	2.25	2.25	0.09%	868
Jan 22, 2026	2.22	2.32	2.22	2.25	2.25	0.99%	13,226
Jan 21, 2026	2.25	2.33	2.15	2.23	2.23	-2.62%	20,294
Jan 20, 2026	2.32	2.34	2.27	2.29	2.29	-1.68%	5,250
Jan 19, 2026	2.30	2.35	2.30	2.33	2.33	-2.68%	9,797
Jan 16, 2026	2.32	2.40	2.32	2.39	2.39	2.18%	6,735
Jan 15, 2026	2.35	2.38	2.32	2.34	2.34	0.04%	10,190
Jan 14, 2026	2.37	2.37	2.34	2.34	2.34	-1.43%	6,860
Jan 13, 2026	2.36	2.43	2.35	2.37	2.37	-0.55%	6,009
Jan 12, 2026	2.36	2.44	2.31	2.39	2.39	0.85%	23,109
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