Ballard Power Systems Inc. (TSX:BLDP)
Canada · Delayed Price · Currency is CAD 6.85
-1.60 (-18.93%)
Jun 5, 2026, 4:00 PM EST
Ballard Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.20 | 8.20 | 6.71 | 6.85 | 6.85 | -18.93% | 2,789,248 |
| Jun 4, 2026 | 8.08 | 8.60 | 7.99 | 8.45 | 8.45 | 0.24% | 1,998,002 |
| Jun 3, 2026 | 8.81 | 8.84 | 8.25 | 8.43 | 8.43 | -4.42% | 2,094,110 |
| Jun 2, 2026 | 8.70 | 9.08 | 8.61 | 8.82 | 8.82 | 1.38% | 3,051,383 |
| Jun 1, 2026 | 8.45 | 8.85 | 8.22 | 8.70 | 8.70 | 0.23% | 2,543,110 |
| May 29, 2026 | 8.50 | 8.72 | 8.07 | 8.68 | 8.68 | 1.88% | 6,287,366 |
| May 28, 2026 | 8.28 | 8.86 | 8.24 | 8.52 | 8.52 | 1.19% | 2,063,377 |
| May 27, 2026 | 8.21 | 8.64 | 7.94 | 8.42 | 8.42 | 2.56% | 1,877,980 |
| May 26, 2026 | 7.56 | 8.72 | 7.55 | 8.21 | 8.21 | 1.86% | 3,125,424 |
| May 25, 2026 | 8.00 | 8.15 | 7.93 | 8.06 | 8.06 | 5.22% | 765,456 |
| May 22, 2026 | 7.50 | 8.15 | 7.30 | 7.66 | 7.66 | 2.82% | 2,248,735 |
| May 21, 2026 | 6.43 | 7.47 | 6.38 | 7.45 | 7.45 | 14.26% | 2,503,814 |
| May 20, 2026 | 5.82 | 6.57 | 5.78 | 6.52 | 6.52 | 13.39% | 2,467,317 |
| May 19, 2026 | 5.87 | 5.91 | 5.43 | 5.75 | 5.75 | -5.58% | 2,473,320 |
| May 15, 2026 | 5.47 | 6.49 | 5.38 | 6.09 | 6.09 | 7.41% | 3,134,552 |
| May 14, 2026 | 5.65 | 5.73 | 5.39 | 5.67 | 5.67 | -0.18% | 1,332,500 |
| May 13, 2026 | 5.69 | 5.85 | 5.51 | 5.68 | 5.68 | -0.18% | 1,376,330 |
| May 12, 2026 | 5.82 | 6.06 | 5.48 | 5.69 | 5.69 | -0.18% | 1,822,049 |
| May 11, 2026 | 5.59 | 5.79 | 5.51 | 5.70 | 5.70 | 0.53% | 1,099,442 |
| May 8, 2026 | 6.43 | 6.50 | 5.57 | 5.67 | 5.67 | -11.54% | 2,466,074 |
| May 7, 2026 | 6.45 | 6.62 | 6.32 | 6.41 | 6.41 | -1.84% | 1,775,055 |
| May 6, 2026 | 5.87 | 6.59 | 5.60 | 6.53 | 6.53 | 10.68% | 2,997,643 |
| May 5, 2026 | 4.45 | 5.92 | 4.45 | 5.90 | 5.90 | 31.40% | 4,022,341 |
| May 4, 2026 | 4.60 | 4.66 | 4.38 | 4.49 | 4.49 | -2.39% | 1,162,289 |
| May 1, 2026 | 4.65 | 4.66 | 4.48 | 4.60 | 4.60 | -0.65% | 629,361 |
| Apr 30, 2026 | 4.53 | 4.70 | 4.40 | 4.63 | 4.63 | 2.43% | 926,981 |
| Apr 29, 2026 | 4.40 | 4.69 | 4.26 | 4.52 | 4.52 | 6.10% | 1,045,829 |
| Apr 28, 2026 | 4.34 | 4.34 | 4.16 | 4.26 | 4.26 | -4.05% | 577,132 |
| Apr 27, 2026 | 4.47 | 4.53 | 4.34 | 4.44 | 4.44 | -0.89% | 592,512 |
| Apr 24, 2026 | 4.66 | 4.66 | 4.44 | 4.48 | 4.48 | -3.03% | 702,962 |
| Apr 23, 2026 | 4.77 | 4.80 | 4.52 | 4.62 | 4.62 | -3.35% | 597,755 |
| Apr 22, 2026 | 4.39 | 4.90 | 4.39 | 4.78 | 4.78 | 12.74% | 1,489,940 |
| Apr 21, 2026 | 4.33 | 4.69 | 4.22 | 4.24 | 4.24 | -2.08% | 1,018,994 |
| Apr 20, 2026 | 3.95 | 4.34 | 3.93 | 4.33 | 4.33 | 7.18% | 916,857 |
| Apr 17, 2026 | 4.21 | 4.21 | 4.01 | 4.04 | 4.04 | 1.51% | 798,618 |
| Apr 16, 2026 | 4.24 | 4.24 | 3.93 | 3.98 | 3.98 | -5.46% | 852,131 |
| Apr 15, 2026 | 4.09 | 4.31 | 4.06 | 4.21 | 4.21 | 4.21% | 800,480 |
| Apr 14, 2026 | 3.82 | 4.06 | 3.81 | 4.04 | 4.04 | 8.02% | 730,681 |
| Apr 13, 2026 | 3.84 | 3.84 | 3.65 | 3.74 | 3.74 | -3.61% | 823,584 |
| Apr 10, 2026 | 3.70 | 3.89 | 3.64 | 3.88 | 3.88 | 6.30% | 628,427 |
| Apr 9, 2026 | 3.57 | 3.78 | 3.57 | 3.65 | 3.65 | 1.67% | 643,295 |
| Apr 8, 2026 | 3.51 | 3.63 | 3.47 | 3.59 | 3.59 | 7.81% | 582,211 |
| Apr 7, 2026 | 3.50 | 3.56 | 3.28 | 3.33 | 3.33 | -5.67% | 674,575 |
| Apr 6, 2026 | 3.46 | 3.67 | 3.46 | 3.53 | 3.53 | 2.32% | 445,762 |
| Apr 2, 2026 | 3.30 | 3.49 | 3.29 | 3.45 | 3.45 | 2.37% | 466,845 |
| Apr 1, 2026 | 3.39 | 3.42 | 3.33 | 3.37 | 3.37 | 0.60% | 247,672 |
| Mar 31, 2026 | 3.25 | 3.41 | 3.25 | 3.35 | 3.35 | 4.36% | 562,439 |
| Mar 30, 2026 | 3.34 | 3.38 | 3.19 | 3.21 | 3.21 | -2.73% | 671,011 |
| Mar 27, 2026 | 3.33 | 3.43 | 3.20 | 3.30 | 3.30 | -2.37% | 706,454 |
| Mar 26, 2026 | 3.43 | 3.55 | 3.37 | 3.38 | 3.38 | -3.15% | 507,799 |