Skip to main content
logo
Ballard Power Systems Inc. (TSX:BLDP)
Canada flag Canada · Delayed Price · Currency is CAD
2.590
+0.070 (2.78%)
Jul 18, 2025, 4:00 PM EDT

Ballard Power Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20252.562.692.542.592.592.78%670,452
Jul 17, 20252.482.592.482.522.521.61%471,428
Jul 16, 20252.562.582.472.482.48-3.13%424,026
Jul 15, 20252.602.622.532.562.561.19%300,600
Jul 14, 20252.562.612.492.532.53-1.56%364,845
Jul 11, 20252.622.652.562.572.57-2.65%391,921
Jul 10, 20252.662.682.602.642.64-0.75%658,800
Jul 9, 20252.392.712.362.662.6614.66%1,338,900
Jul 8, 20252.352.412.312.322.320.87%529,600
Jul 7, 20252.352.362.262.302.30-2.54%409,000
Jul 4, 20252.392.392.332.362.36-116,600
Jul 3, 20252.262.422.252.362.363.96%1,027,047
Jul 2, 20252.182.352.182.272.274.13%854,518
Jun 30, 20252.092.222.082.182.188.46%1,102,800
Jun 27, 20252.132.131.972.012.01-2.43%446,700
Jun 26, 20251.952.091.932.062.066.74%702,000
Jun 25, 20252.052.051.901.931.93-3.98%519,700
Jun 24, 20252.002.051.992.012.011.01%286,600
Jun 23, 20252.052.101.971.991.99-4.33%406,000
Jun 20, 20252.192.192.082.082.08-2.80%1,018,421
Jun 19, 20252.142.152.112.142.14-1.83%112,300
Jun 18, 20252.122.212.112.182.182.35%644,300
Jun 17, 20252.412.412.122.132.13-11.62%1,294,730
Jun 16, 20252.252.432.232.412.418.07%857,312
Jun 13, 20252.232.262.162.232.23-1.76%486,413
Jun 12, 20252.272.362.252.272.27-0.87%435,213
Jun 11, 20252.292.352.272.292.290.44%626,126
Jun 10, 20252.252.352.252.282.282.24%1,158,800
Jun 9, 20252.082.242.082.232.237.21%826,800
Jun 6, 20251.952.121.952.082.087.22%1,060,200
Jun 5, 20251.892.001.861.941.943.19%1,007,205
Jun 4, 20251.781.891.771.881.885.62%686,219
Jun 3, 20251.741.831.711.781.782.30%720,000
Jun 2, 20251.771.781.701.741.74-952,116
May 30, 20251.921.931.741.741.74-11.22%15,897,600
May 29, 20251.942.041.941.961.961.03%778,623
May 28, 20251.881.961.851.941.943.74%439,300
May 27, 20251.821.881.801.871.873.31%602,043
May 26, 20251.861.871.811.811.81-0.55%208,000
May 23, 20251.751.861.741.821.821.68%527,900
May 22, 20251.801.811.731.791.79-0.56%377,744
May 21, 20251.911.921.801.801.80-5.76%829,241
May 20, 20251.981.991.911.911.91-3.05%501,430
May 16, 20251.911.981.851.971.973.68%747,520
May 15, 20251.931.971.891.901.90-3.06%431,600
May 14, 20251.901.991.891.961.961.55%652,300
May 13, 20251.962.011.921.931.93-1.03%553,315
May 12, 20251.932.001.921.951.954.28%617,825
May 9, 20251.781.891.781.871.873.89%564,500
May 8, 20251.701.801.701.801.806.51%625,145