Ballard Power Systems Inc. (BLDP)
NASDAQ: BLDP · Real-Time Price · USD
3.330
-0.310 (-8.52%)
At close: Oct 21, 2025, 4:00 PM EDT
3.320
-0.010 (-0.30%)
After-hours: Oct 21, 2025, 7:09 PM EDT

Ballard Power Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20253.643.643.293.33--8.52%6,670,039
Oct 20, 20253.723.813.583.643.640.28%6,480,122
Oct 17, 20253.543.693.523.633.63-1.09%7,519,709
Oct 16, 20253.864.033.663.673.67-2.39%7,290,245
Oct 15, 20254.024.103.633.763.76-5.53%9,740,386
Oct 14, 20253.324.063.303.983.9814.04%15,735,294
Oct 13, 20253.483.663.413.493.496.73%7,785,595
Oct 10, 20253.583.643.243.273.27-8.91%12,197,456
Oct 9, 20253.523.633.493.593.59-0.55%8,324,392
Oct 8, 20253.593.673.493.613.61-0.55%8,379,523
Oct 7, 20253.633.703.493.633.63-0.55%12,571,062
Oct 6, 20253.853.853.443.653.653.40%20,241,028
Oct 3, 20252.963.602.963.533.5323.00%19,302,718
Oct 2, 20252.972.992.842.872.87-3.04%5,794,789
Oct 1, 20252.742.962.712.962.968.82%9,106,002
Sep 30, 20252.682.742.642.722.72-0.73%6,779,629
Sep 29, 20252.782.812.672.742.74-0.36%8,858,741
Sep 26, 20252.952.962.732.752.75-6.14%5,744,123
Sep 25, 20252.832.972.782.932.93-2.01%7,064,776
Sep 24, 20253.033.152.932.992.992.40%9,504,196
Sep 23, 20253.133.172.902.922.921.39%16,648,806
Sep 22, 20252.722.892.652.882.885.11%10,661,832
Sep 19, 20252.652.792.632.742.744.58%8,470,365
Sep 18, 20252.502.652.462.622.623.97%8,577,316
Sep 17, 20252.212.562.192.522.5214.55%15,261,937
Sep 16, 20252.172.212.132.202.201.38%4,483,300
Sep 15, 20252.092.182.092.172.174.83%4,475,961
Sep 12, 20252.022.081.982.072.070.98%3,948,985
Sep 11, 20251.932.121.922.052.056.22%5,081,385
Sep 10, 20251.892.031.891.931.932.12%6,786,922
Sep 9, 20251.941.941.851.891.89-2.58%2,621,396
Sep 8, 20252.042.041.921.941.94-2.51%3,361,204
Sep 5, 20251.862.001.861.991.997.57%5,296,323
Sep 4, 20251.941.941.831.851.85-2.12%2,526,657
Sep 3, 20251.871.951.861.891.891.61%4,175,519
Sep 2, 20251.951.961.861.861.86-7.92%4,248,536
Aug 29, 20251.992.031.972.022.02-0.49%3,268,251
Aug 28, 20252.022.062.012.032.030.50%1,916,889
Aug 27, 20252.052.061.992.022.02-1.94%2,319,220
Aug 26, 20252.032.102.012.062.062.49%3,449,609
Aug 25, 20251.992.051.972.012.01-3,184,222
Aug 22, 20251.902.031.892.012.016.35%3,877,372
Aug 21, 20251.871.901.821.891.89-0.53%2,362,849
Aug 20, 20251.921.941.871.901.90-2.06%3,335,544
Aug 19, 20252.042.041.931.941.94-2.51%3,376,992
Aug 18, 20252.012.021.911.991.99-0.50%3,922,102
Aug 15, 20251.842.051.812.002.009.29%7,942,218
Aug 14, 20251.811.851.771.831.83-2.14%2,766,954
Aug 13, 20251.761.871.741.871.878.09%4,502,595
Aug 12, 20251.801.801.701.731.73-3.89%5,861,448