Skip to main content
Ballard Power Systems Inc. (TSX:BLDP)
Canada flag Canada · Delayed Price · Currency is CAD
1.630
-0.120 (-6.86%)
Mar 3, 2025, 4:00 PM EST

Ballard Power Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20251.761.771.621.631.63-6.86%970,787
Feb 28, 20251.851.851.751.751.75-6.42%4,687,611
Feb 27, 20251.991.991.861.871.87-4.10%696,506
Feb 26, 20251.902.001.901.951.953.72%747,100
Feb 25, 20251.941.941.841.881.88-2.08%767,520
Feb 24, 20251.981.981.921.921.92-4.00%787,100
Feb 21, 20252.062.111.992.002.00-3.38%607,429
Feb 20, 20252.072.092.012.072.07-1.43%376,946
Feb 19, 20252.122.192.082.102.10-1.41%659,100
Feb 18, 20252.082.152.082.132.132.40%531,600
Feb 14, 20252.132.142.032.082.08-1.42%459,300
Feb 13, 20252.072.132.052.112.111.44%673,304
Feb 12, 20251.882.101.882.082.089.47%1,428,900
Feb 11, 20252.002.011.891.901.90-5.94%810,829
Feb 10, 20251.992.081.972.022.022.02%535,800
Feb 7, 20251.962.001.941.981.980.51%503,239
Feb 6, 20251.982.021.951.971.97-468,528
Feb 5, 20251.942.031.941.971.971.55%572,808
Feb 4, 20251.921.951.891.941.941.57%615,446
Feb 3, 20251.891.981.891.911.91-4.02%912,900
Jan 31, 20251.982.041.961.991.991.02%823,423
Jan 30, 20251.932.001.931.971.972.60%801,545
Jan 29, 20251.982.001.891.921.92-2.54%553,723
Jan 28, 20251.981.981.911.971.97-0.51%551,906
Jan 27, 20252.052.051.951.981.98-5.26%1,126,300
Jan 24, 20252.052.132.052.092.092.96%624,000
Jan 23, 20252.012.041.982.032.031.00%863,900
Jan 22, 20252.162.192.012.012.01-7.80%1,404,802
Jan 21, 20252.272.272.172.182.18-3.54%805,805
Jan 20, 20252.262.292.222.262.26-1.74%271,300
Jan 17, 20252.392.402.282.302.30-2.13%676,200
Jan 16, 20252.362.392.282.352.350.86%646,809
Jan 15, 20252.322.412.292.332.333.56%936,308
Jan 14, 20252.402.462.232.252.25-4.26%1,885,500
Jan 13, 20252.482.502.292.352.35-7.48%862,200
Jan 10, 20252.512.552.452.542.54-0.39%746,745
Jan 9, 20252.592.612.512.552.550.39%177,400
Jan 8, 20252.812.822.542.542.54-10.88%2,535,300
Jan 7, 20252.872.982.812.852.850.71%1,387,512
Jan 6, 20252.922.932.752.832.832.17%1,800,948
Jan 3, 20252.652.802.562.772.774.92%1,244,200
Jan 2, 20252.432.742.402.642.6410.46%2,785,149
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