Ballard Power Systems Inc. (TSX:BLDP)
Canada
· Delayed Price · Currency is CAD 2.080
+0.140 (7.22%)
Jun 6, 2025, 1:56 PM EDT
Ballard Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.95 | 2.11 | 1.95 | 2.10 | 2.10 | 8.25% | 728,523 |
| Jun 5, 2025 | 1.89 | 2.00 | 1.86 | 1.94 | 1.94 | 3.19% | 1,007,205 |
| Jun 4, 2025 | 1.78 | 1.89 | 1.77 | 1.88 | 1.88 | 5.62% | 686,219 |
| Jun 3, 2025 | 1.74 | 1.83 | 1.71 | 1.78 | 1.78 | 2.30% | 720,000 |
| Jun 2, 2025 | 1.77 | 1.78 | 1.70 | 1.74 | 1.74 | - | 952,116 |
| May 30, 2025 | 1.92 | 1.93 | 1.74 | 1.74 | 1.74 | -11.22% | 15,897,600 |
| May 29, 2025 | 1.94 | 2.04 | 1.94 | 1.96 | 1.96 | 1.03% | 778,623 |
| May 28, 2025 | 1.88 | 1.96 | 1.85 | 1.94 | 1.94 | 3.74% | 439,300 |
| May 27, 2025 | 1.82 | 1.88 | 1.80 | 1.87 | 1.87 | 3.31% | 602,043 |
| May 26, 2025 | 1.86 | 1.87 | 1.81 | 1.81 | 1.81 | -0.55% | 208,000 |
| May 23, 2025 | 1.75 | 1.86 | 1.74 | 1.82 | 1.82 | 1.68% | 527,900 |
| May 22, 2025 | 1.80 | 1.81 | 1.73 | 1.79 | 1.79 | -0.56% | 377,744 |
| May 21, 2025 | 1.91 | 1.92 | 1.80 | 1.80 | 1.80 | -5.76% | 829,241 |
| May 20, 2025 | 1.98 | 1.99 | 1.91 | 1.91 | 1.91 | -3.05% | 501,430 |
| May 16, 2025 | 1.91 | 1.98 | 1.85 | 1.97 | 1.97 | 3.68% | 747,520 |
| May 15, 2025 | 1.93 | 1.97 | 1.89 | 1.90 | 1.90 | -3.06% | 431,600 |
| May 14, 2025 | 1.90 | 1.99 | 1.89 | 1.96 | 1.96 | 1.55% | 652,300 |
| May 13, 2025 | 1.96 | 2.01 | 1.92 | 1.93 | 1.93 | -1.03% | 553,315 |
| May 12, 2025 | 1.93 | 2.00 | 1.92 | 1.95 | 1.95 | 4.28% | 617,825 |
| May 9, 2025 | 1.78 | 1.89 | 1.78 | 1.87 | 1.87 | 3.89% | 564,500 |
| May 8, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 6.51% | 625,145 |
| May 7, 2025 | 1.66 | 1.71 | 1.63 | 1.69 | 1.69 | 0.60% | 251,432 |
| May 6, 2025 | 1.74 | 1.82 | 1.64 | 1.68 | 1.68 | -3.45% | 623,217 |
| May 5, 2025 | 1.70 | 1.77 | 1.68 | 1.74 | 1.74 | - | 440,545 |
| May 2, 2025 | 1.70 | 1.76 | 1.68 | 1.74 | 1.74 | 2.35% | 324,908 |
| May 1, 2025 | 1.71 | 1.73 | 1.69 | 1.70 | 1.70 | 1.19% | 171,900 |
| Apr 30, 2025 | 1.67 | 1.68 | 1.63 | 1.68 | 1.68 | -1.75% | 371,600 |
| Apr 29, 2025 | 1.76 | 1.79 | 1.69 | 1.71 | 1.71 | -1.72% | 743,040 |
| Apr 28, 2025 | 1.71 | 1.81 | 1.70 | 1.74 | 1.74 | 2.96% | 783,983 |
| Apr 25, 2025 | 1.71 | 1.72 | 1.65 | 1.69 | 1.69 | - | 440,905 |
| Apr 24, 2025 | 1.59 | 1.69 | 1.59 | 1.69 | 1.69 | 4.32% | 449,246 |
| 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 |