Skip to main content
logo
Ballard Power Systems Inc. (TSX:BLDP)
Canada flag Canada · Delayed Price · Currency is CAD
3.830
-0.240 (-5.90%)
Sep 26, 2025, 4:00 PM EDT

Ballard Power Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254.084.113.823.833.83-5.90%878,342
Sep 25, 20253.934.133.854.074.07-1.69%1,005,200
Sep 24, 20254.164.374.074.144.142.22%1,325,832
Sep 23, 20254.354.384.024.054.052.02%2,527,200
Sep 22, 20253.803.983.673.973.974.75%1,377,903
Sep 19, 20253.663.853.653.793.794.99%1,530,536
Sep 18, 20253.453.643.403.613.614.03%1,236,600
Sep 17, 20253.053.513.023.473.4714.14%2,394,600
Sep 16, 20253.003.042.943.043.041.33%609,800
Sep 15, 20252.893.002.893.003.004.17%666,700
Sep 12, 20252.812.882.742.882.882.13%614,134
Sep 11, 20252.682.932.652.822.825.22%1,099,200
Sep 10, 20252.652.812.622.682.681.90%936,000
Sep 9, 20252.672.672.582.632.63-1.50%449,900
Sep 8, 20252.782.802.662.672.67-2.91%277,546
Sep 5, 20252.542.762.542.752.757.00%994,534
Sep 4, 20252.652.652.532.572.57-2.28%273,315
Sep 3, 20252.612.682.572.632.631.94%544,520
Sep 2, 20252.692.722.572.582.58-6.18%718,400
Aug 29, 20252.752.802.712.752.75-2.14%564,430
Aug 28, 20252.812.832.772.812.810.72%278,529
Aug 27, 20252.822.832.762.792.79-2.45%302,600
Aug 26, 20252.802.902.782.862.862.51%743,649
Aug 25, 20252.762.832.732.792.79-395,000
Aug 22, 20252.652.802.642.792.796.08%641,232
Aug 21, 20252.612.642.542.632.63-0.38%380,500
Aug 20, 20252.652.682.602.642.64-1.86%523,200
Aug 19, 20252.792.792.672.692.69-2.54%413,800
Aug 18, 20252.752.802.642.762.76-674,200
Aug 15, 20252.562.832.512.762.768.66%1,004,800
Aug 14, 20252.512.552.452.542.54-0.39%441,330
Aug 13, 20252.402.582.392.552.557.14%898,434
Aug 12, 20252.502.502.342.382.38-4.03%1,024,512
Aug 11, 20252.422.532.342.482.48-0.80%1,120,618
Aug 8, 20252.582.582.482.502.50-1.57%260,616
Aug 7, 20252.502.642.502.542.541.60%344,900
Aug 6, 20252.572.602.492.502.50-2.72%386,400
Aug 5, 20252.532.602.502.572.573.21%332,900
Aug 1, 20252.442.542.432.492.49-1.97%478,800
Jul 31, 20252.562.622.512.542.54-0.78%399,342
Jul 30, 20252.622.632.512.562.56-0.78%502,000
Jul 29, 20252.822.822.572.582.58-8.51%761,647
Jul 28, 20252.943.002.772.822.82-3.09%643,200
Jul 25, 20252.992.992.802.912.911.75%818,500
Jul 24, 20252.753.102.742.862.864.00%1,810,700
Jul 23, 20252.812.822.712.752.75-1.43%484,700
Jul 22, 20252.752.812.632.792.795.28%700,700
Jul 21, 20252.612.772.582.652.652.32%627,345
Jul 18, 20252.562.692.542.592.592.78%676,800
Jul 17, 20252.482.592.482.522.521.61%471,428