Ballard Power Systems Inc. (BLDP)
NASDAQ: BLDP · Real-Time Price · USD
1.940
-0.050 (-2.51%)
At close: Sep 8, 2025, 4:00 PM
1.960
+0.020 (1.03%)
After-hours: Sep 8, 2025, 7:46 PM EDT
Ballard Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.04 | 2.04 | 1.92 | 1.94 | 1.94 | -2.51% | 3,308,808 |
| Sep 5, 2025 | 1.86 | 2.00 | 1.86 | 1.99 | 1.99 | 7.57% | 5,296,323 |
| Sep 4, 2025 | 1.94 | 1.94 | 1.83 | 1.85 | 1.85 | -2.12% | 2,526,657 |
| Sep 3, 2025 | 1.87 | 1.95 | 1.86 | 1.89 | 1.89 | 1.61% | 4,175,519 |
| Sep 2, 2025 | 1.95 | 1.96 | 1.86 | 1.86 | 1.86 | -7.92% | 4,248,536 |
| Aug 29, 2025 | 1.99 | 2.03 | 1.97 | 2.02 | 2.02 | -0.49% | 3,268,251 |
| Aug 28, 2025 | 2.02 | 2.06 | 2.01 | 2.03 | 2.03 | 0.50% | 1,916,889 |
| Aug 27, 2025 | 2.05 | 2.06 | 1.99 | 2.02 | 2.02 | -1.94% | 2,319,220 |
| Aug 26, 2025 | 2.03 | 2.10 | 2.01 | 2.06 | 2.06 | 2.49% | 3,449,609 |
| Aug 25, 2025 | 1.99 | 2.05 | 1.97 | 2.01 | 2.01 | - | 3,184,222 |
| Aug 22, 2025 | 1.90 | 2.03 | 1.89 | 2.01 | 2.01 | 6.35% | 3,877,372 |
| Aug 21, 2025 | 1.87 | 1.90 | 1.82 | 1.89 | 1.89 | -0.53% | 2,362,849 |
| Aug 20, 2025 | 1.92 | 1.94 | 1.87 | 1.90 | 1.90 | -2.06% | 3,335,544 |
| Aug 19, 2025 | 2.04 | 2.04 | 1.93 | 1.94 | 1.94 | -2.51% | 3,376,992 |
| Aug 18, 2025 | 2.01 | 2.02 | 1.91 | 1.99 | 1.99 | -0.50% | 3,922,102 |
| Aug 15, 2025 | 1.84 | 2.05 | 1.81 | 2.00 | 2.00 | 9.29% | 7,942,218 |
| Aug 14, 2025 | 1.81 | 1.85 | 1.77 | 1.83 | 1.83 | -2.14% | 2,766,954 |
| Aug 13, 2025 | 1.76 | 1.87 | 1.74 | 1.87 | 1.87 | 8.09% | 4,502,595 |
| Aug 12, 2025 | 1.80 | 1.80 | 1.70 | 1.73 | 1.73 | -3.89% | 5,861,448 |
| Aug 11, 2025 | 1.77 | 1.84 | 1.70 | 1.80 | 1.80 | - | 4,946,320 |
| Aug 8, 2025 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -2.70% | 2,517,265 |
| Aug 7, 2025 | 1.83 | 1.93 | 1.83 | 1.85 | 1.85 | 1.09% | 3,494,992 |
| Aug 6, 2025 | 1.88 | 1.89 | 1.81 | 1.83 | 1.83 | -1.61% | 1,962,691 |
| Aug 5, 2025 | 1.86 | 1.89 | 1.81 | 1.86 | 1.86 | 1.09% | 3,047,729 |
| Aug 4, 2025 | 1.82 | 1.87 | 1.81 | 1.84 | 1.84 | 2.79% | 1,589,372 |
| Aug 1, 2025 | 1.76 | 1.85 | 1.75 | 1.79 | 1.79 | -2.19% | 6,161,583 |
| Jul 31, 2025 | 1.85 | 1.90 | 1.81 | 1.83 | 1.83 | - | 9,327,343 |
| Jul 30, 2025 | 1.91 | 1.91 | 1.81 | 1.83 | 1.83 | -1.61% | 4,911,628 |
| Jul 29, 2025 | 2.04 | 2.04 | 1.86 | 1.86 | 1.86 | -8.82% | 6,423,097 |
| Jul 28, 2025 | 2.16 | 2.19 | 2.01 | 2.04 | 2.04 | -4.23% | 5,900,874 |
| Jul 25, 2025 | 2.20 | 2.20 | 2.04 | 2.13 | 2.13 | 1.43% | 10,158,620 |
| Jul 24, 2025 | 2.02 | 2.28 | 2.01 | 2.10 | 2.10 | 3.96% | 16,060,874 |
| Jul 23, 2025 | 2.06 | 2.07 | 1.98 | 2.02 | 2.02 | -0.98% | 6,074,174 |
| Jul 22, 2025 | 2.02 | 2.07 | 1.92 | 2.04 | 2.04 | 5.15% | 6,336,692 |
| Jul 21, 2025 | 1.90 | 2.03 | 1.90 | 1.94 | 1.94 | 2.65% | 6,420,335 |
| Jul 18, 2025 | 1.85 | 1.96 | 1.84 | 1.89 | 1.89 | 2.72% | 7,029,461 |
| Jul 17, 2025 | 1.81 | 1.89 | 1.81 | 1.84 | 1.84 | 1.66% | 4,250,473 |
| Jul 16, 2025 | 1.89 | 1.89 | 1.80 | 1.81 | 1.81 | -3.21% | 4,143,913 |
| Jul 15, 2025 | 1.90 | 1.92 | 1.83 | 1.87 | 1.87 | 0.54% | 8,478,359 |
| Jul 14, 2025 | 1.88 | 1.91 | 1.81 | 1.86 | 1.86 | -0.53% | 5,264,512 |
| Jul 11, 2025 | 1.88 | 1.94 | 1.87 | 1.87 | 1.87 | -3.61% | 5,192,992 |
| Jul 10, 2025 | 1.94 | 1.97 | 1.90 | 1.94 | 1.94 | -0.51% | 7,917,829 |
| Jul 9, 2025 | 1.73 | 1.99 | 1.72 | 1.95 | 1.95 | 14.71% | 12,295,088 |
| Jul 8, 2025 | 1.74 | 1.77 | 1.69 | 1.70 | 1.70 | - | 8,914,404 |
| Jul 7, 2025 | 1.73 | 1.76 | 1.65 | 1.70 | 1.70 | -3.95% | 8,592,997 |
| Jul 3, 2025 | 1.68 | 1.79 | 1.66 | 1.77 | 1.77 | 5.99% | 8,645,218 |
| Jul 2, 2025 | 1.62 | 1.72 | 1.61 | 1.67 | 1.67 | 3.73% | 13,403,958 |
| Jul 1, 2025 | 1.57 | 1.64 | 1.51 | 1.61 | 1.61 | 1.26% | 10,283,847 |
| Jun 30, 2025 | 1.54 | 1.64 | 1.52 | 1.59 | 1.59 | 8.90% | 12,649,893 |
| Jun 27, 2025 | 1.54 | 1.57 | 1.43 | 1.46 | 1.46 | -3.31% | 6,412,428 |