Ballard Power Systems Inc. (BLDP)
NASDAQ: BLDP · Real-Time Price · USD
2.945
+0.225 (8.27%)
Oct 1, 2025, 3:08 PM EDT - Market open
Ballard Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 2.74 | 2.88 | 2.71 | 2.86 | - | 5.15% | 2,542,874 |
| Sep 30, 2025 | 2.68 | 2.74 | 2.64 | 2.72 | 2.72 | -0.73% | 6,779,629 |
| Sep 29, 2025 | 2.78 | 2.81 | 2.67 | 2.74 | 2.74 | -0.36% | 8,858,741 |
| Sep 26, 2025 | 2.95 | 2.96 | 2.73 | 2.75 | 2.75 | -6.14% | 5,744,123 |
| Sep 25, 2025 | 2.83 | 2.97 | 2.78 | 2.93 | 2.93 | -2.01% | 7,064,776 |
| Sep 24, 2025 | 3.03 | 3.15 | 2.93 | 2.99 | 2.99 | 2.40% | 9,504,196 |
| Sep 23, 2025 | 3.13 | 3.17 | 2.90 | 2.92 | 2.92 | 1.39% | 16,648,806 |
| Sep 22, 2025 | 2.72 | 2.89 | 2.65 | 2.88 | 2.88 | 5.11% | 10,661,832 |
| Sep 19, 2025 | 2.65 | 2.79 | 2.63 | 2.74 | 2.74 | 4.58% | 8,470,365 |
| Sep 18, 2025 | 2.50 | 2.65 | 2.46 | 2.62 | 2.62 | 3.97% | 8,577,316 |
| Sep 17, 2025 | 2.21 | 2.56 | 2.19 | 2.52 | 2.52 | 14.55% | 15,261,937 |
| Sep 16, 2025 | 2.17 | 2.21 | 2.13 | 2.20 | 2.20 | 1.38% | 4,483,300 |
| Sep 15, 2025 | 2.09 | 2.18 | 2.09 | 2.17 | 2.17 | 4.83% | 4,475,961 |
| Sep 12, 2025 | 2.02 | 2.08 | 1.98 | 2.07 | 2.07 | 0.98% | 3,948,985 |
| Sep 11, 2025 | 1.93 | 2.12 | 1.92 | 2.05 | 2.05 | 6.22% | 5,081,385 |
| Sep 10, 2025 | 1.89 | 2.03 | 1.89 | 1.93 | 1.93 | 2.12% | 6,786,922 |
| Sep 9, 2025 | 1.94 | 1.94 | 1.85 | 1.89 | 1.89 | -2.58% | 2,621,396 |
| Sep 8, 2025 | 2.04 | 2.04 | 1.92 | 1.94 | 1.94 | -2.51% | 3,361,204 |
| 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 |