Ballard Power Systems Inc. (BLDP)
NASDAQ: BLDP · Real-Time Price · USD
1.210
0.00 (0.00%)
May 7, 2025, 4:00 PM EDT - Market closed
Ballard Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 1.21 | 1.24 | 1.18 | 1.22 | - | 0.41% | 3,863,979 |
| May 6, 2025 | 1.25 | 1.32 | 1.18 | 1.21 | 1.21 | -3.97% | 5,551,078 |
| May 5, 2025 | 1.22 | 1.29 | 1.22 | 1.26 | 1.26 | 0.80% | 6,449,082 |
| May 2, 2025 | 1.24 | 1.28 | 1.21 | 1.25 | 1.25 | 1.63% | 3,728,168 |
| May 1, 2025 | 1.22 | 1.27 | 1.21 | 1.23 | 1.23 | 0.82% | 4,263,857 |
| Apr 30, 2025 | 1.22 | 1.22 | 1.18 | 1.22 | 1.22 | -0.81% | 5,526,227 |
| Apr 29, 2025 | 1.28 | 1.30 | 1.21 | 1.23 | 1.23 | -2.38% | 4,957,795 |
| Apr 28, 2025 | 1.25 | 1.31 | 1.22 | 1.26 | 1.26 | 3.28% | 6,908,718 |
| Apr 25, 2025 | 1.21 | 1.24 | 1.19 | 1.22 | 1.22 | - | 3,864,146 |
| Apr 24, 2025 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 5.17% | 3,853,434 |
| Apr 23, 2025 | 1.15 | 1.19 | 1.13 | 1.16 | 1.16 | 3.57% | 6,648,773 |
| Apr 22, 2025 | 1.11 | 1.16 | 1.11 | 1.12 | 1.12 | 2.75% | 5,069,209 |
| Apr 21, 2025 | 1.13 | 1.14 | 1.07 | 1.09 | 1.09 | -3.54% | 4,936,438 |
| Apr 17, 2025 | 1.17 | 1.20 | 1.12 | 1.13 | 1.13 | -5.83% | 5,761,294 |
| Apr 16, 2025 | 1.16 | 1.23 | 1.16 | 1.20 | 1.20 | 0.84% | 8,445,245 |
| Apr 15, 2025 | 1.21 | 1.24 | 1.17 | 1.19 | 1.19 | -0.83% | 5,180,984 |
| Apr 14, 2025 | 1.21 | 1.25 | 1.19 | 1.20 | 1.20 | - | 7,083,926 |
| Apr 11, 2025 | 1.17 | 1.21 | 1.14 | 1.20 | 1.20 | 3.45% | 7,532,264 |
| Apr 10, 2025 | 1.11 | 1.17 | 1.10 | 1.16 | 1.16 | 0.87% | 13,906,690 |
| Apr 9, 2025 | 1.03 | 1.19 | 1.02 | 1.15 | 1.15 | 12.75% | 16,283,697 |
| Apr 8, 2025 | 1.15 | 1.15 | 1.00 | 1.02 | 1.02 | -7.27% | 15,330,718 |
| Apr 7, 2025 | 1.01 | 1.14 | 1.01 | 1.10 | 1.10 | 1.85% | 14,686,912 |
| Apr 4, 2025 | 1.06 | 1.11 | 1.01 | 1.08 | 1.08 | -0.92% | 17,753,529 |
| Apr 3, 2025 | 1.08 | 1.12 | 1.07 | 1.09 | 1.09 | -2.68% | 14,490,194 |
| Apr 2, 2025 | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | - | 11,853,110 |
| Apr 1, 2025 | 1.10 | 1.15 | 1.07 | 1.12 | 1.12 | 1.82% | 10,242,253 |
| Mar 31, 2025 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -3.51% | 7,612,586 |
| Mar 28, 2025 | 1.19 | 1.20 | 1.12 | 1.14 | 1.14 | -4.20% | 7,808,865 |
| Mar 27, 2025 | 1.23 | 1.25 | 1.19 | 1.19 | 1.19 | -3.25% | 2,937,358 |
| Mar 26, 2025 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -3.91% | 11,928,376 |
| Mar 25, 2025 | 1.29 | 1.32 | 1.25 | 1.28 | 1.28 | -1.54% | 5,658,843 |
| Mar 24, 2025 | 1.31 | 1.34 | 1.29 | 1.30 | 1.30 | - | 7,033,486 |
| Mar 21, 2025 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | -1.52% | 4,676,008 |
| Mar 20, 2025 | 1.33 | 1.37 | 1.31 | 1.32 | 1.32 | -1.49% | 4,197,987 |
| Mar 19, 2025 | 1.32 | 1.38 | 1.30 | 1.34 | 1.34 | - | 8,197,256 |
| Mar 18, 2025 | 1.31 | 1.34 | 1.29 | 1.34 | 1.34 | -0.74% | 6,514,069 |
| Mar 17, 2025 | 1.32 | 1.38 | 1.31 | 1.35 | 1.35 | 2.27% | 6,766,420 |
| Mar 14, 2025 | 1.30 | 1.33 | 1.27 | 1.32 | 1.32 | 3.13% | 8,260,003 |
| Mar 13, 2025 | 1.24 | 1.39 | 1.21 | 1.28 | 1.28 | 4.07% | 9,931,431 |
| 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 |