Skip to main content
Ballard Power Systems Inc. (TSX: BLDP)
Canada flag Canada · Delayed Price · Currency is CAD
2.390
-0.010 (-0.42%)
Dec 31, 2024, 3:59 PM EST

Ballard Power Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20242.422.492.382.392.39-0.42%535,937
Dec 30, 20242.372.422.312.402.40-1.23%591,000
Dec 27, 20242.402.502.382.432.43-0.41%721,400
Dec 24, 20242.392.522.372.442.440.83%995,000
Dec 23, 20242.372.442.362.422.423.42%1,246,938
Dec 20, 20242.162.362.162.342.348.33%1,075,378
Dec 19, 20242.192.232.152.162.16-1.82%591,400
Dec 18, 20242.302.402.172.202.20-4.35%1,285,205
Dec 17, 20242.242.342.242.302.300.88%683,811
Dec 16, 20242.292.332.232.282.28-0.44%796,710
Dec 13, 20242.252.322.192.292.29-643,804
Dec 12, 20242.322.372.252.292.29-2.97%1,784,600
Dec 11, 20242.402.452.322.362.36-2.48%881,000
Dec 10, 20242.552.552.302.422.420.41%1,882,218
Dec 9, 20242.332.642.312.412.415.24%2,375,700
Dec 6, 20242.312.352.252.292.290.88%1,033,410
Dec 5, 20242.042.392.042.272.2711.27%2,112,500
Dec 4, 20242.052.142.012.042.04-1.92%854,731
Dec 3, 20242.172.172.062.082.08-3.70%639,500
Dec 2, 20242.122.212.082.162.164.35%1,245,500
Nov 29, 20242.072.132.042.072.071.47%903,627
Nov 28, 20242.052.082.042.042.04-1.45%163,836
Nov 27, 20241.942.151.942.072.077.25%1,642,143
Nov 26, 20241.971.991.921.931.93-4.93%714,818
Nov 25, 20241.862.031.822.032.0310.93%5,487,930
Nov 22, 20241.781.851.781.831.832.23%589,603
Nov 21, 20241.771.841.771.791.79-628,200
Nov 20, 20241.851.861.771.791.79-3.76%1,086,626
Nov 19, 20241.881.911.851.861.86-2.62%387,000
Nov 18, 20241.811.981.781.911.915.52%1,426,900
Nov 15, 20241.791.851.771.811.811.12%701,909
Nov 14, 20241.781.871.751.791.790.56%1,108,500
Nov 13, 20241.761.811.741.781.78-0.56%635,709
Nov 12, 20241.841.881.751.791.79-4.28%817,500
Nov 11, 20241.881.901.801.871.87-1.06%701,700
Nov 8, 20241.851.901.781.891.891.07%1,154,500
Nov 7, 20241.891.951.841.871.87-0.53%1,665,409
Nov 6, 20242.152.161.841.881.88-17.90%3,786,500
Nov 5, 20242.232.342.152.292.29-4.58%2,353,400
Nov 4, 20242.312.492.312.402.405.73%1,630,900
Nov 1, 20242.232.382.212.272.272.71%1,112,800
Oct 31, 20242.222.222.152.212.21-0.45%983,631
Oct 30, 20242.212.312.192.222.22-564,100
Oct 29, 20242.292.332.212.222.22-3.90%594,417
Oct 28, 20242.132.352.132.312.318.45%2,537,948
Oct 25, 20242.162.212.122.132.13-1.39%857,400
Oct 24, 20242.212.232.152.162.16-2.26%744,427
Oct 23, 20242.262.272.172.212.21-2.21%1,122,500
Oct 22, 20242.252.292.242.262.26-1.31%602,300
Oct 21, 20242.332.362.242.292.29-1.72%737,441
Oct 18, 20242.232.342.222.332.334.95%1,059,601
Oct 17, 20242.242.242.202.222.22-0.89%590,600
Oct 16, 20242.242.282.242.242.24-0.44%354,737
Oct 15, 20242.272.292.242.252.25-3.02%581,200
Oct 11, 20242.222.332.212.322.324.50%1,011,805
Oct 10, 20242.282.332.212.222.22-3.90%1,344,826
Oct 9, 20242.302.352.262.312.31-435,800
Oct 8, 20242.382.392.282.312.31-4.15%563,443
Oct 7, 20242.322.422.272.412.413.88%1,039,133
Oct 4, 20242.302.372.272.322.322.20%1,070,325
Oct 3, 20242.372.382.232.272.27-5.02%1,273,500
Oct 2, 20242.342.432.332.392.390.84%709,117
Oct 1, 20242.422.422.342.372.37-2.47%484,320
Sep 30, 20242.472.532.382.432.43-2.02%544,700
Sep 27, 20242.392.552.392.482.484.64%1,075,200
Sep 26, 20242.282.402.282.372.375.33%1,296,300
Sep 25, 20242.332.332.242.252.25-3.43%539,300
Sep 24, 20242.242.332.242.332.333.56%740,017
Sep 23, 20242.312.322.242.252.25-1.32%702,724
Sep 20, 20242.332.362.232.282.28-5.00%14,433,100
Sep 19, 20242.422.452.362.402.402.13%657,830
Sep 18, 20242.322.482.272.352.351.29%1,023,300
Sep 17, 20242.282.402.252.322.322.65%1,063,905
Sep 16, 20242.412.432.252.262.26-7.00%1,098,634
Sep 13, 20242.362.502.362.432.433.40%949,401
Sep 12, 20242.382.402.272.352.35-1.26%538,631
Sep 11, 20242.382.402.292.382.381.28%533,810
Sep 10, 20242.302.362.242.352.352.17%635,242
Sep 9, 20242.272.372.272.302.301.77%804,100
Sep 6, 20242.262.302.192.262.260.44%636,300
Sep 5, 20242.292.352.252.252.25-2.60%430,800
Sep 4, 20242.352.402.292.312.31-2.94%514,200
Sep 3, 20242.452.492.352.382.38-4.42%793,600
Aug 30, 20242.522.582.422.492.49-1.19%2,951,840
Aug 29, 20242.452.572.452.522.523.28%530,300
Aug 28, 20242.502.572.412.442.44-3.17%726,000
Aug 27, 20242.552.572.502.522.52-1.56%643,300
Aug 26, 20242.722.762.552.562.56-4.12%611,503
Aug 23, 20242.502.712.502.672.676.37%859,800
Aug 22, 20242.582.602.492.512.51-2.71%593,500
Aug 21, 20242.522.612.482.582.582.79%898,420
Aug 20, 20242.572.602.472.512.51-3.09%692,801
Aug 19, 20242.572.632.542.592.591.57%470,800
Aug 16, 20242.522.582.512.552.550.79%387,400
Aug 15, 20242.552.582.512.532.530.80%353,900
Aug 14, 20242.692.792.512.512.51-6.34%646,325
Aug 13, 20242.452.702.442.682.686.77%1,118,330
Aug 12, 20242.592.652.472.512.51-5.99%1,274,235
Aug 9, 20242.732.732.612.672.67-1.84%479,500
Aug 8, 20242.632.722.622.722.723.03%364,507