Ballard Power Systems Inc. (TSX:BLDP)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20251.952.111.952.102.108.25%728,523
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
May 7, 20251.661.711.631.691.690.60%251,432
May 6, 20251.741.821.641.681.68-3.45%623,217
May 5, 20251.701.771.681.741.74-440,545
May 2, 20251.701.761.681.741.742.35%324,908
May 1, 20251.711.731.691.701.701.19%171,900
Apr 30, 20251.671.681.631.681.68-1.75%371,600
Apr 29, 20251.761.791.691.711.71-1.72%743,040
Apr 28, 20251.711.811.701.741.742.96%783,983
Apr 25, 20251.711.721.651.691.69-440,905
Apr 24, 20251.591.691.591.691.694.32%449,246
Apr 23, 20251.621.641.591.621.624.52%683,111
Apr 22, 20251.521.591.521.551.551.97%582,701
Apr 21, 20251.561.561.491.521.52-3.18%509,900
Apr 17, 20251.651.661.561.571.57-4.85%732,243
Apr 16, 20251.611.701.611.651.65-364,400
Apr 15, 20251.671.711.641.651.65-1.79%487,400
Apr 14, 20251.681.731.671.681.681.20%415,347
Apr 11, 20251.621.671.601.661.662.47%430,613
Apr 10, 20251.601.631.561.621.62-1.22%606,000
Apr 9, 20251.441.671.441.641.6413.10%1,187,930
Apr 8, 20251.601.601.441.451.45-6.45%766,522
Apr 7, 20251.461.631.451.551.550.65%624,936
Apr 4, 20251.511.571.441.541.54-0.65%938,424
Apr 3, 20251.551.571.511.551.55-3.13%663,023
Apr 2, 20251.601.621.571.601.60-1.23%365,502
Apr 1, 20251.581.641.551.621.621.89%602,807
Mar 31, 20251.591.621.561.591.59-1.85%772,171
Mar 28, 20251.691.711.611.621.62-5.26%1,008,000
Mar 27, 20251.761.781.701.711.71-3.39%413,700