Ballard Power Systems Inc. (TSX:BLDP)
Canada · Delayed Price · Currency is CAD 3.790
-0.080 (-2.07%)
Jul 17, 2026, 4:00 PM EST
Ballard Power Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.83 | 3.88 | 3.70 | 3.79 | 3.79 | -2.07% | 956,981 |
| Jul 16, 2026 | 4.10 | 4.10 | 3.84 | 3.87 | 3.87 | -7.64% | 1,138,674 |
| Jul 15, 2026 | 4.20 | 4.28 | 4.08 | 4.19 | 4.19 | 0.72% | 669,970 |
| Jul 14, 2026 | 4.26 | 4.32 | 4.14 | 4.16 | 4.16 | -0.95% | 719,327 |
| Jul 13, 2026 | 4.30 | 4.30 | 4.15 | 4.20 | 4.20 | -3.67% | 916,020 |
| Jul 10, 2026 | 4.60 | 4.60 | 4.33 | 4.36 | 4.36 | -4.80% | 713,199 |
| Jul 9, 2026 | 4.67 | 4.72 | 4.54 | 4.58 | 4.58 | -0.43% | 775,799 |
| Jul 8, 2026 | 4.54 | 4.62 | 4.48 | 4.60 | 4.60 | -1.08% | 954,193 |
| Jul 7, 2026 | 4.84 | 4.87 | 4.54 | 4.65 | 4.65 | -5.49% | 1,002,715 |
| Jul 6, 2026 | 5.00 | 5.08 | 4.82 | 4.92 | 4.92 | -3.15% | 787,806 |
| Jul 3, 2026 | 5.03 | 5.10 | 5.02 | 5.08 | 5.08 | 1.60% | 233,714 |
| Jul 2, 2026 | 5.53 | 5.71 | 4.92 | 5.00 | 5.00 | -9.58% | 1,241,408 |
| Jun 30, 2026 | 5.30 | 5.82 | 5.27 | 5.53 | 5.53 | 4.54% | 1,361,098 |
| Jun 29, 2026 | 5.17 | 5.38 | 5.05 | 5.29 | 5.29 | 2.72% | 1,046,409 |
| Jun 26, 2026 | 5.05 | 5.25 | 5.01 | 5.15 | 5.15 | 0.19% | 802,521 |
| Jun 25, 2026 | 5.31 | 5.33 | 5.06 | 5.14 | 5.14 | -1.91% | 869,347 |
| Jun 24, 2026 | 6.08 | 6.14 | 5.18 | 5.24 | 5.24 | -11.64% | 1,806,819 |
| Jun 23, 2026 | 5.79 | 6.19 | 5.65 | 5.93 | 5.93 | -3.42% | 1,649,882 |
| Jun 22, 2026 | 6.21 | 6.52 | 6.01 | 6.14 | 6.14 | -1.44% | 1,881,830 |
| Jun 19, 2026 | 6.18 | 6.29 | 6.10 | 6.23 | 6.23 | 0.81% | 670,429 |
| Jun 18, 2026 | 6.01 | 6.20 | 5.80 | 6.18 | 6.18 | 4.75% | 1,258,424 |
| Jun 17, 2026 | 5.80 | 6.20 | 5.72 | 5.90 | 5.90 | 1.72% | 1,225,370 |
| Jun 16, 2026 | 5.75 | 6.19 | 5.62 | 5.80 | 5.80 | -0.51% | 1,497,729 |
| Jun 15, 2026 | 6.20 | 6.32 | 5.81 | 5.83 | 5.83 | -1.02% | 1,069,772 |
| Jun 12, 2026 | 5.93 | 6.08 | 5.78 | 5.89 | 5.89 | 0.51% | 973,562 |
| Jun 11, 2026 | 6.20 | 6.22 | 5.57 | 5.86 | 5.86 | -3.93% | 2,074,533 |
| Jun 10, 2026 | 6.32 | 6.58 | 6.04 | 6.10 | 6.10 | -7.58% | 1,254,828 |
| Jun 9, 2026 | 7.32 | 7.53 | 6.29 | 6.60 | 6.60 | -8.71% | 1,849,279 |
| Jun 8, 2026 | 7.09 | 7.25 | 6.77 | 7.23 | 7.23 | 5.55% | 1,730,718 |
| 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% | 2,094,910 |
| Jun 2, 2026 | 8.70 | 9.08 | 8.61 | 8.82 | 8.82 | 1.38% | 3,052,383 |
| Jun 1, 2026 | 8.45 | 8.85 | 8.22 | 8.70 | 8.70 | 0.23% | 2,542,810 |
| May 29, 2026 | 8.50 | 8.72 | 8.07 | 8.68 | 8.68 | 1.88% | 6,289,228 |
| May 28, 2026 | 8.28 | 8.86 | 8.24 | 8.52 | 8.52 | 1.19% | 2,075,877 |
| May 27, 2026 | 8.21 | 8.64 | 7.94 | 8.42 | 8.42 | 2.56% | 1,892,480 |
| 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% | 2,503,914 |
| 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 |