Ballard Power Systems Inc. (TSX:BLDP)
Canada · Delayed Price · Currency is CAD 3.220
+0.040 (1.26%)
Aug 27, 2026, 11:49 AM EST
Ballard Power Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 3.21 | 3.28 | 3.20 | 3.24 | - | 1.73% | 177,374 |
| Aug 26, 2026 | 3.21 | 3.26 | 3.13 | 3.18 | 3.18 | -0.93% | 557,239 |
| Aug 25, 2026 | 3.24 | 3.25 | 3.17 | 3.21 | 3.21 | 1.26% | 582,859 |
| Aug 24, 2026 | 3.28 | 3.28 | 3.13 | 3.17 | 3.17 | -4.23% | 787,653 |
| Aug 21, 2026 | 3.32 | 3.36 | 3.27 | 3.31 | 3.31 | 0.91% | 640,101 |
| Aug 20, 2026 | 3.42 | 3.42 | 3.25 | 3.28 | 3.28 | -4.93% | 1,493,507 |
| Aug 19, 2026 | 3.49 | 3.49 | 3.36 | 3.45 | 3.45 | 0.29% | 1,008,995 |
| Aug 18, 2026 | 3.55 | 3.55 | 3.40 | 3.44 | 3.44 | -4.71% | 1,009,027 |
| Aug 17, 2026 | 3.73 | 3.73 | 3.55 | 3.61 | 3.61 | -3.48% | 952,146 |
| Aug 14, 2026 | 3.66 | 3.80 | 3.65 | 3.74 | 3.74 | 2.19% | 709,476 |
| Aug 13, 2026 | 3.65 | 3.80 | 3.63 | 3.66 | 3.66 | 0.27% | 572,020 |
| Aug 12, 2026 | 3.68 | 3.73 | 3.65 | 3.65 | 3.65 | 0.27% | 606,799 |
| Aug 11, 2026 | 3.61 | 3.71 | 3.60 | 3.64 | 3.64 | 2.25% | 670,141 |
| Aug 10, 2026 | 3.67 | 3.70 | 3.51 | 3.56 | 3.56 | -2.47% | 764,172 |
| Aug 7, 2026 | 3.63 | 3.67 | 3.50 | 3.65 | 3.65 | 2.24% | 1,001,839 |
| Aug 6, 2026 | 3.69 | 3.74 | 3.56 | 3.57 | 3.57 | -3.77% | 1,091,325 |
| Aug 5, 2026 | 3.82 | 3.87 | 3.68 | 3.71 | 3.71 | -3.89% | 1,279,744 |
| Aug 4, 2026 | 3.85 | 4.02 | 3.85 | 3.86 | 3.86 | 3.49% | 939,475 |
| Jul 31, 2026 | 3.99 | 4.06 | 3.71 | 3.73 | 3.73 | -4.11% | 1,768,490 |
| Jul 30, 2026 | 3.67 | 3.92 | 3.66 | 3.89 | 3.89 | 10.83% | 1,439,162 |
| Jul 29, 2026 | 3.80 | 3.84 | 3.50 | 3.51 | 3.51 | -6.90% | 1,155,117 |
| Jul 28, 2026 | 4.00 | 4.00 | 3.74 | 3.77 | 3.77 | -7.60% | 828,291 |
| Jul 27, 2026 | 4.14 | 4.20 | 3.92 | 4.08 | 4.08 | -0.24% | 909,572 |
| Jul 24, 2026 | 4.19 | 4.19 | 3.91 | 4.09 | 4.09 | -2.62% | 1,034,580 |
| Jul 23, 2026 | 4.30 | 4.52 | 4.18 | 4.20 | 4.20 | -3.89% | 869,999 |
| Jul 22, 2026 | 4.19 | 4.46 | 4.14 | 4.37 | 4.37 | 4.80% | 1,831,487 |
| Jul 21, 2026 | 3.97 | 4.22 | 3.97 | 4.17 | 4.17 | 7.47% | 1,265,883 |
| Jul 20, 2026 | 3.83 | 3.93 | 3.68 | 3.88 | 3.88 | 2.37% | 1,319,862 |
| 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 |