Ballard Power Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	1.77	1.83	1.77	1.78	1.78	-0.61%	9,740
Feb 19, 2026	1.79	1.82	1.75	1.79	1.79	0.11%	16,905
Feb 18, 2026	1.79	1.84	1.79	1.79	1.79	-0.83%	3,954
Feb 17, 2026	1.78	1.81	1.77	1.81	1.81	1.35%	359
Feb 16, 2026	1.80	1.82	1.78	1.78	1.78	-0.22%	2,816
Feb 13, 2026	1.73	1.80	1.73	1.79	1.79	2.88%	6,922
Feb 12, 2026	1.80	1.80	1.73	1.74	1.74	-3.66%	3,922
Feb 11, 2026	1.80	1.84	1.76	1.80	1.80	-0.72%	3,245
Feb 10, 2026	1.80	1.84	1.80	1.82	1.81	0.44%	1,100
Feb 9, 2026	1.81	1.86	1.76	1.81	1.81	0.56%	13,095
Feb 6, 2026	1.72	1.80	1.71	1.80	1.80	4.78%	12,852
Feb 5, 2026	1.88	1.88	1.72	1.72	1.72	-8.73%	19,557
Feb 4, 2026	1.95	2.00	1.82	1.88	1.88	-3.99%	23,536
Feb 3, 2026	1.99	2.00	1.89	1.96	1.96	0.31%	11,849
Feb 2, 2026	1.95	1.98	1.87	1.95	1.95	-0.86%	8,580
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