Ballard Power Systems Inc. (TSX:BLDP)
Canada · Delayed Price · Currency is CAD 6.09
+0.42 (7.41%)
May 15, 2026, 4:00 PM EST
Ballard Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 3.46 | 3.56 | 3.46 | 3.49 | 3.49 | 3.25% | 463,191 |
| Mar 24, 2026 | 3.40 | 3.43 | 3.32 | 3.38 | 3.38 | -1.74% | 523,750 |
| Mar 23, 2026 | 3.39 | 3.51 | 3.38 | 3.44 | 3.44 | 3.30% | 576,723 |
| Mar 20, 2026 | 3.39 | 3.48 | 3.27 | 3.33 | 3.33 | -2.35% | 532,674 |
| Mar 19, 2026 | 3.49 | 3.52 | 3.34 | 3.41 | 3.41 | -4.48% | 897,884 |
| Mar 18, 2026 | 3.63 | 3.78 | 3.56 | 3.57 | 3.57 | -2.72% | 830,465 |
| Mar 17, 2026 | 3.49 | 3.71 | 3.47 | 3.67 | 3.67 | 6.07% | 1,200,975 |
| Mar 16, 2026 | 3.30 | 3.58 | 3.30 | 3.46 | 3.46 | 5.17% | 1,161,354 |
| Mar 13, 2026 | 3.37 | 3.57 | 3.25 | 3.29 | 3.29 | -0.30% | 875,596 |
| Mar 12, 2026 | 2.94 | 3.49 | 2.91 | 3.30 | 3.30 | 13.40% | 2,398,328 |
| Mar 11, 2026 | 2.89 | 3.10 | 2.88 | 2.91 | 2.91 | 8.18% | 1,725,042 |
| Mar 10, 2026 | 2.74 | 2.79 | 2.67 | 2.69 | 2.69 | -1.10% | 331,677 |
| Mar 9, 2026 | 2.70 | 2.74 | 2.61 | 2.72 | 2.72 | -1.09% | 531,182 |
| Mar 6, 2026 | 2.81 | 2.88 | 2.72 | 2.75 | 2.75 | -4.51% | 628,715 |