Ballard Power Systems Inc. (BLDP)
NASDAQ: BLDP · Real-Time Price · USD
1.860
-0.180 (-8.82%)
At close: Jul 29, 2025, 4:00 PM
1.890
+0.030 (1.61%)
Pre-market: Jul 30, 2025, 7:15 AM EDT

Ballard Power Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20252.042.041.861.861.86-8.82%6,423,097
Jul 28, 20252.162.192.012.042.04-4.23%5,900,874
Jul 25, 20252.202.202.042.132.131.43%10,158,620
Jul 24, 20252.022.282.012.102.103.96%16,060,874
Jul 23, 20252.062.071.982.022.02-0.98%6,074,174
Jul 22, 20252.022.071.922.042.045.15%6,336,692
Jul 21, 20251.902.031.901.941.942.65%6,420,335
Jul 18, 20251.851.961.841.891.892.72%7,029,461
Jul 17, 20251.811.891.811.841.841.66%4,250,473
Jul 16, 20251.891.891.801.811.81-3.21%4,143,913
Jul 15, 20251.901.921.831.871.870.54%8,478,359
Jul 14, 20251.881.911.811.861.86-0.53%5,264,512
Jul 11, 20251.881.941.871.871.87-3.61%5,192,992
Jul 10, 20251.941.971.901.941.94-0.51%7,917,829
Jul 9, 20251.731.991.721.951.9514.71%12,295,088
Jul 8, 20251.741.771.691.701.70-8,914,404
Jul 7, 20251.731.761.651.701.70-3.95%8,592,997
Jul 3, 20251.681.791.661.771.775.99%8,645,218
Jul 2, 20251.621.721.611.671.673.73%13,403,958
Jul 1, 20251.571.641.511.611.611.26%10,283,847
Jun 30, 20251.541.641.521.591.598.90%12,649,893
Jun 27, 20251.541.571.431.461.46-3.31%6,412,428
Jun 26, 20251.411.541.411.511.517.86%8,794,740
Jun 25, 20251.491.491.391.401.40-4.76%7,523,350
Jun 24, 20251.471.501.451.471.472.08%4,824,138
Jun 23, 20251.501.531.421.441.44-5.26%6,959,592
Jun 20, 20251.601.611.511.521.52-5.00%12,506,054
Jun 18, 20251.561.621.541.601.601.91%6,299,688
Jun 17, 20251.731.751.561.571.57-12.29%8,921,118
Jun 16, 20251.651.801.651.791.799.15%16,502,086
Jun 13, 20251.621.661.581.641.64-1.80%9,630,299
Jun 12, 20251.651.741.611.671.67-0.60%13,948,998
Jun 11, 20251.701.731.651.681.680.60%13,871,722
Jun 10, 20251.671.711.641.671.671.83%15,812,306
Jun 9, 20251.521.641.521.641.647.19%10,060,566
Jun 6, 20251.441.551.431.531.537.75%13,655,668
Jun 5, 20251.401.481.361.421.422.90%10,399,290
Jun 4, 20251.311.381.291.381.386.15%9,571,026
Jun 3, 20251.281.341.251.301.301.56%7,671,756
Jun 2, 20251.301.311.241.281.28-0.78%6,045,572
May 30, 20251.411.431.281.291.29-9.79%15,080,366
May 29, 20251.421.491.401.431.430.70%9,140,127
May 28, 20251.371.421.341.421.423.65%9,106,240
May 27, 20251.341.371.311.371.371.48%6,686,105
May 23, 20251.261.361.261.351.354.65%9,039,382
May 22, 20251.311.311.241.291.29-1.53%8,614,382
May 21, 20251.381.391.301.311.31-5.76%8,989,888
May 20, 20251.441.441.371.391.39-2.11%8,199,836
May 19, 20251.401.471.391.421.42-7,213,064
May 16, 20251.321.421.321.421.423.65%18,037,934