Skip to main content
logo
Ballard Power Systems Inc. (TSX:BLDP)
Canada flag Canada · Delayed Price · Currency is CAD
2.730
+0.160 (6.23%)
Sep 5, 2025, 2:58 PM EDT

Ballard Power Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252.542.752.542.742.746.61%772,880
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
Jul 16, 20252.562.582.472.482.48-3.13%424,026
Jul 15, 20252.602.622.532.562.561.19%300,600
Jul 14, 20252.562.612.492.532.53-1.56%364,845
Jul 11, 20252.622.652.562.572.57-2.65%391,921
Jul 10, 20252.662.682.602.642.64-0.75%658,800
Jul 9, 20252.392.712.362.662.6614.66%1,338,900
Jul 8, 20252.352.412.312.322.320.87%529,600
Jul 7, 20252.352.362.262.302.30-2.54%409,000
Jul 4, 20252.392.392.332.362.36-116,600
Jul 3, 20252.262.422.252.362.363.96%1,027,047
Jul 2, 20252.182.352.182.272.274.13%854,518
Jun 30, 20252.092.222.082.182.188.46%1,102,800
Jun 27, 20252.132.131.972.012.01-2.43%446,700
Jun 26, 20251.952.091.932.062.066.74%702,000
Jun 25, 20252.052.051.901.931.93-3.98%519,700