Ballard Power Systems Inc. (LON:0QY5)
London · Delayed Price · Currency is GBP · Price in CAD 2.840
-0.025 (-0.87%)
At close: Feb 6, 2026
Ballard Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2.81 | 2.84 | 2.84 | 2.84 | 2.84 | -0.87% | 7,189 |
| Feb 5, 2026 | 3.05 | 2.95 | 2.87 | 2.87 | 2.87 | -2.55% | 25,046 |
| Feb 4, 2026 | 3.17 | 3.19 | 2.94 | 2.94 | 2.94 | -7.40% | 20,568 |
| Feb 3, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.16% | - |
| Feb 2, 2026 | 3.20 | 3.18 | 3.15 | 3.18 | 3.18 | -0.63% | 8,634 |
| Jan 30, 2026 | 3.36 | 3.30 | 3.20 | 3.20 | 3.20 | -4.90% | 46,383 |
| Jan 29, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -4.54% | - |
| Jan 28, 2026 | 3.52 | 3.53 | 3.53 | 3.53 | 3.53 | 0.57% | 8,289 |
| Jan 27, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.28% | - |
| Jan 26, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -5.13% | - |
| Jan 23, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.41% | - |
| Jan 22, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.10% | - |
| Jan 21, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.35% | - |
| Jan 20, 2026 | 3.79 | 3.70 | 3.70 | 3.70 | 3.70 | -1.46% | 32,514 |
| Jan 19, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.21% | - |
| Jan 16, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.45% | - |
| Jan 15, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.94% | - |
| Jan 14, 2026 | 3.84 | 3.86 | 3.86 | 3.86 | 3.86 | 1.58% | 6,816 |
| Jan 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.31% | - |
| Jan 12, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 2.77% | - |
| Jan 9, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.39% | - |
| Jan 8, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.47% | - |
| Jan 7, 2026 | 3.85 | 3.75 | 3.75 | 3.75 | 3.75 | -1.45% | 14,854 |
| Jan 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.47% | - |
| Jan 5, 2026 | 3.72 | 3.75 | 3.75 | 3.75 | 3.75 | - | 23,421 |
| Jan 2, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 11.96% | - |
| Dec 31, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -6.43% | - |
| Dec 30, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.69% | - |
| Dec 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Dec 24, 2025 | 3.66 | 3.64 | 3.63 | 3.64 | 3.64 | 0.69% | 2,953 |
| Dec 23, 2025 | 3.66 | 3.64 | 3.62 | 3.62 | 3.62 | -1.77% | 13,577 |
| Dec 22, 2025 | 3.62 | 3.68 | 3.66 | 3.68 | 3.68 | 2.22% | 16,570 |
| Dec 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.83% | - |
| Dec 18, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.51% | - |
| Dec 17, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.25% | - |
| Dec 16, 2025 | 3.65 | 3.54 | 3.54 | 3.54 | 3.54 | -3.94% | 32,718 |
| Dec 15, 2025 | 3.80 | 3.68 | 3.64 | 3.68 | 3.68 | -3.41% | 11,368 |
| Dec 12, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.26% | - |
| Dec 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Dec 10, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.90% | - |
| Dec 9, 2025 | 3.89 | 3.88 | 3.88 | 3.88 | 3.88 | -0.77% | 26,619 |
| Dec 8, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.90% | - |
| Dec 5, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.26% | - |
| Dec 4, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.89% | - |
| Dec 3, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | - |
| Dec 2, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.66% | - |
| Dec 1, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -5.63% | - |
| Nov 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90% | - |
| Nov 27, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.47% | - |
| Nov 26, 2025 | 3.79 | 3.84 | 3.83 | 3.83 | 3.83 | 3.57% | 35,514 |