Ballard Power Systems Inc. (TSX:BLDP)
Canada
· Delayed Price · Currency is CAD 1.645
+0.025 (1.54%)
Apr 24, 2025, 9:37 AM EDT
Ballard Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.62 | 1.64 | 1.59 | 1.62 | 1.62 | 4.52% | 683,111 |
| Apr 22, 2025 | 1.52 | 1.59 | 1.52 | 1.55 | 1.55 | 1.97% | 582,701 |
| Apr 21, 2025 | 1.56 | 1.56 | 1.49 | 1.52 | 1.52 | -3.18% | 509,900 |
| Apr 17, 2025 | 1.65 | 1.66 | 1.56 | 1.57 | 1.57 | -4.85% | 732,243 |
| Apr 16, 2025 | 1.61 | 1.70 | 1.61 | 1.65 | 1.65 | - | 364,400 |
| Apr 15, 2025 | 1.67 | 1.71 | 1.64 | 1.65 | 1.65 | -1.79% | 487,400 |
| Apr 14, 2025 | 1.68 | 1.73 | 1.67 | 1.68 | 1.68 | 1.20% | 415,347 |
| Apr 11, 2025 | 1.62 | 1.67 | 1.60 | 1.66 | 1.66 | 2.47% | 430,613 |
| Apr 10, 2025 | 1.60 | 1.63 | 1.56 | 1.62 | 1.62 | -1.22% | 606,000 |
| Apr 9, 2025 | 1.44 | 1.67 | 1.44 | 1.64 | 1.64 | 13.10% | 1,187,930 |
| Apr 8, 2025 | 1.60 | 1.60 | 1.44 | 1.45 | 1.45 | -6.45% | 766,522 |
| Apr 7, 2025 | 1.46 | 1.63 | 1.45 | 1.55 | 1.55 | 0.65% | 624,936 |
| Apr 4, 2025 | 1.51 | 1.57 | 1.44 | 1.54 | 1.54 | -0.65% | 938,424 |
| Apr 3, 2025 | 1.55 | 1.57 | 1.51 | 1.55 | 1.55 | -3.13% | 663,023 |
| Apr 2, 2025 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | -1.23% | 365,502 |
| Apr 1, 2025 | 1.58 | 1.64 | 1.55 | 1.62 | 1.62 | 1.89% | 602,807 |
| Mar 31, 2025 | 1.59 | 1.62 | 1.56 | 1.59 | 1.59 | -1.85% | 772,171 |
| Mar 28, 2025 | 1.69 | 1.71 | 1.61 | 1.62 | 1.62 | -5.26% | 1,008,000 |
| Mar 27, 2025 | 1.76 | 1.78 | 1.70 | 1.71 | 1.71 | -3.39% | 413,700 |
| Mar 26, 2025 | 1.81 | 1.82 | 1.75 | 1.77 | 1.77 | -3.28% | 550,300 |
| Mar 25, 2025 | 1.86 | 1.87 | 1.80 | 1.83 | 1.83 | -2.14% | 783,400 |
| Mar 24, 2025 | 1.88 | 1.93 | 1.85 | 1.87 | 1.87 | 1.08% | 359,125 |
| Mar 21, 2025 | 1.86 | 1.91 | 1.85 | 1.85 | 1.85 | -2.63% | 723,800 |
| Mar 20, 2025 | 1.90 | 1.96 | 1.88 | 1.90 | 1.90 | -1.55% | 659,131 |
| Mar 19, 2025 | 1.89 | 1.97 | 1.86 | 1.93 | 1.93 | 1.58% | 509,900 |
| Mar 18, 2025 | 1.87 | 1.91 | 1.85 | 1.90 | 1.90 | -0.52% | 495,900 |
| Mar 17, 2025 | 1.89 | 1.96 | 1.88 | 1.91 | 1.91 | 1.60% | 766,008 |
| Mar 14, 2025 | 1.86 | 1.90 | 1.82 | 1.88 | 1.88 | 3.30% | 778,500 |
| Mar 13, 2025 | 1.75 | 1.99 | 1.75 | 1.82 | 1.82 | 3.41% | 1,468,704 |
| Mar 12, 2025 | 1.75 | 1.81 | 1.71 | 1.76 | 1.76 | 1.15% | 719,900 |
| Mar 11, 2025 | 1.76 | 1.80 | 1.67 | 1.74 | 1.74 | -2.25% | 917,825 |
| Mar 10, 2025 | 1.78 | 1.84 | 1.74 | 1.78 | 1.78 | -1.66% | 511,300 |
| Mar 7, 2025 | 1.74 | 1.83 | 1.74 | 1.81 | 1.81 | 4.62% | 609,447 |
| Mar 6, 2025 | 1.76 | 1.76 | 1.68 | 1.73 | 1.73 | -2.81% | 779,100 |
| Mar 5, 2025 | 1.85 | 1.88 | 1.76 | 1.78 | 1.78 | -4.30% | 892,400 |
| Mar 4, 2025 | 1.61 | 1.89 | 1.57 | 1.86 | 1.86 | 14.11% | 1,754,631 |
| Mar 3, 2025 | 1.76 | 1.77 | 1.62 | 1.63 | 1.63 | -6.86% | 970,800 |
| Feb 28, 2025 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -6.42% | 4,687,611 |
| Feb 27, 2025 | 1.99 | 1.99 | 1.86 | 1.87 | 1.87 | -4.10% | 696,506 |
| Feb 26, 2025 | 1.90 | 2.00 | 1.90 | 1.95 | 1.95 | 3.72% | 747,100 |
| Feb 25, 2025 | 1.94 | 1.94 | 1.84 | 1.88 | 1.88 | -2.08% | 767,520 |
| Feb 24, 2025 | 1.98 | 1.98 | 1.92 | 1.92 | 1.92 | -4.00% | 787,100 |
| Feb 21, 2025 | 2.06 | 2.11 | 1.99 | 2.00 | 2.00 | -3.38% | 607,429 |
| Feb 20, 2025 | 2.07 | 2.09 | 2.01 | 2.07 | 2.07 | -1.43% | 376,946 |
| Feb 19, 2025 | 2.12 | 2.19 | 2.08 | 2.10 | 2.10 | -1.41% | 659,100 |
| Feb 18, 2025 | 2.08 | 2.15 | 2.08 | 2.13 | 2.13 | 2.40% | 531,600 |
| Feb 14, 2025 | 2.13 | 2.14 | 2.03 | 2.08 | 2.08 | -1.42% | 459,300 |
| Feb 13, 2025 | 2.07 | 2.13 | 2.05 | 2.11 | 2.11 | 1.44% | 673,304 |
| Feb 12, 2025 | 1.88 | 2.10 | 1.88 | 2.08 | 2.08 | 9.47% | 1,428,900 |
| Feb 11, 2025 | 2.00 | 2.01 | 1.89 | 1.90 | 1.90 | -5.94% | 810,829 |