Ballard Power Systems Inc. (BLDP)
NASDAQ: BLDP · Real-Time Price · USD
1.230
+0.030 (2.50%)
At close: Mar 12, 2025, 4:00 PM
1.200
-0.030 (-2.44%)
After-hours: Mar 12, 2025, 6:24 PM EST
Ballard Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 1.21 | 1.26 | 1.18 | 1.23 | 1.23 | 2.50% | 9,637,634 |
| Mar 11, 2025 | 1.23 | 1.25 | 1.15 | 1.20 | 1.20 | -2.44% | 7,693,799 |
| Mar 10, 2025 | 1.23 | 1.28 | 1.20 | 1.23 | 1.23 | -2.38% | 8,773,578 |
| Mar 7, 2025 | 1.21 | 1.28 | 1.20 | 1.26 | 1.26 | 4.13% | 5,864,818 |
| Mar 6, 2025 | 1.22 | 1.23 | 1.16 | 1.21 | 1.21 | -2.42% | 16,666,956 |
| Mar 5, 2025 | 1.27 | 1.30 | 1.22 | 1.24 | 1.24 | -2.36% | 13,410,415 |
| Mar 4, 2025 | 1.13 | 1.31 | 1.08 | 1.27 | 1.27 | 13.39% | 18,517,070 |
| Mar 3, 2025 | 1.24 | 1.24 | 1.11 | 1.12 | 1.12 | -8.94% | 9,595,082 |
| Feb 28, 2025 | 1.28 | 1.29 | 1.22 | 1.23 | 1.23 | -5.02% | 14,229,211 |
| Feb 27, 2025 | 1.38 | 1.38 | 1.29 | 1.30 | 1.30 | -4.43% | 7,965,061 |
| Feb 26, 2025 | 1.32 | 1.40 | 1.32 | 1.36 | 1.36 | 2.65% | 10,171,448 |
| Feb 25, 2025 | 1.37 | 1.37 | 1.28 | 1.32 | 1.32 | -1.49% | 8,731,391 |
| Feb 24, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -4.29% | 8,317,822 |
| Feb 21, 2025 | 1.45 | 1.49 | 1.39 | 1.40 | 1.40 | -4.11% | 9,256,309 |
| Feb 20, 2025 | 1.47 | 1.47 | 1.42 | 1.46 | 1.46 | -0.68% | 7,045,207 |
| Feb 19, 2025 | 1.50 | 1.54 | 1.46 | 1.47 | 1.47 | -2.00% | 5,087,793 |
| Feb 18, 2025 | 1.48 | 1.52 | 1.46 | 1.50 | 1.50 | 2.04% | 6,316,218 |
| Feb 14, 2025 | 1.52 | 1.52 | 1.42 | 1.47 | 1.47 | -1.34% | 8,477,912 |
| Feb 13, 2025 | 1.45 | 1.50 | 1.44 | 1.49 | 1.49 | 3.47% | 6,651,458 |
| Feb 12, 2025 | 1.32 | 1.48 | 1.30 | 1.44 | 1.44 | 9.09% | 13,345,545 |
| Feb 11, 2025 | 1.39 | 1.40 | 1.31 | 1.32 | 1.32 | -6.38% | 12,188,647 |
| Feb 10, 2025 | 1.39 | 1.45 | 1.37 | 1.41 | 1.41 | 2.17% | 11,184,628 |
| Feb 7, 2025 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | - | 10,038,141 |
| Feb 6, 2025 | 1.39 | 1.42 | 1.36 | 1.38 | 1.38 | 0.73% | 8,032,634 |
| Feb 5, 2025 | 1.35 | 1.43 | 1.35 | 1.37 | 1.37 | 1.48% | 12,315,933 |
| Feb 4, 2025 | 1.32 | 1.36 | 1.31 | 1.35 | 1.35 | 3.05% | 12,439,035 |
| Feb 3, 2025 | 1.30 | 1.36 | 1.28 | 1.31 | 1.31 | -3.68% | 16,314,943 |
| Jan 31, 2025 | 1.37 | 1.42 | 1.35 | 1.36 | 1.36 | - | 10,416,385 |
| Jan 30, 2025 | 1.34 | 1.39 | 1.32 | 1.36 | 1.36 | 2.26% | 11,869,448 |
| Jan 29, 2025 | 1.36 | 1.39 | 1.30 | 1.33 | 1.33 | -2.21% | 6,637,063 |
| Jan 28, 2025 | 1.37 | 1.38 | 1.32 | 1.36 | 1.36 | - | 8,023,558 |
| Jan 27, 2025 | 1.42 | 1.44 | 1.35 | 1.36 | 1.36 | -6.85% | 12,999,264 |
| Jan 24, 2025 | 1.44 | 1.50 | 1.42 | 1.46 | 1.46 | 3.55% | 8,447,749 |
| Jan 23, 2025 | 1.40 | 1.42 | 1.37 | 1.41 | 1.41 | 0.71% | 15,134,326 |
| Jan 22, 2025 | 1.52 | 1.53 | 1.39 | 1.40 | 1.40 | -7.89% | 7,194,330 |
| Jan 21, 2025 | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | -3.80% | 9,288,541 |
| Jan 17, 2025 | 1.68 | 1.68 | 1.57 | 1.58 | 1.58 | -3.07% | 2,854,789 |
| Jan 16, 2025 | 1.66 | 1.66 | 1.58 | 1.63 | 1.63 | - | 7,793,252 |
| Jan 15, 2025 | 1.63 | 1.69 | 1.59 | 1.63 | 1.63 | 4.49% | 8,956,647 |
| Jan 14, 2025 | 1.64 | 1.72 | 1.55 | 1.56 | 1.56 | -4.29% | 6,875,314 |
| Jan 13, 2025 | 1.73 | 1.73 | 1.58 | 1.63 | 1.63 | -6.86% | 10,634,907 |
| Jan 10, 2025 | 1.75 | 1.77 | 1.69 | 1.75 | 1.75 | -1.13% | 7,861,183 |
| Jan 8, 2025 | 1.93 | 1.96 | 1.76 | 1.77 | 1.77 | -11.06% | 11,243,667 |
| Jan 7, 2025 | 2.02 | 2.08 | 1.96 | 1.99 | 1.99 | 0.51% | 12,862,777 |
| Jan 6, 2025 | 2.04 | 2.05 | 1.91 | 1.98 | 1.98 | 3.13% | 20,223,056 |
| Jan 3, 2025 | 1.88 | 1.94 | 1.78 | 1.92 | 1.92 | 4.35% | 13,396,724 |
| Jan 2, 2025 | 1.71 | 1.90 | 1.67 | 1.84 | 1.84 | 10.84% | 16,598,380 |
| Dec 31, 2024 | 1.67 | 1.74 | 1.64 | 1.66 | 1.66 | -0.60% | 10,780,272 |
| Dec 30, 2024 | 1.64 | 1.68 | 1.60 | 1.67 | 1.67 | -1.18% | 9,601,710 |
| Dec 27, 2024 | 1.68 | 1.74 | 1.65 | 1.69 | 1.69 | -0.59% | 9,458,489 |