Ballard Power Systems Inc. (BLDP)
NASDAQ: BLDP · Real-Time Price · USD
2.650
+0.040 (1.53%)
At close: Dec 22, 2025, 4:00 PM EST
2.650
0.00 (0.00%)
After-hours: Dec 22, 2025, 5:55 PM EST
Ballard Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 2.61 | 2.71 | 2.60 | 2.65 | 2.65 | 1.53% | 3,275,524 |
| Dec 19, 2025 | 2.63 | 2.72 | 2.58 | 2.61 | 2.61 | -0.76% | 4,791,611 |
| Dec 18, 2025 | 2.54 | 2.72 | 2.54 | 2.63 | 2.63 | 3.95% | 3,430,466 |
| Dec 17, 2025 | 2.65 | 2.72 | 2.53 | 2.53 | 2.53 | -4.53% | 4,603,707 |
| Dec 16, 2025 | 2.58 | 2.71 | 2.54 | 2.65 | 2.65 | 0.95% | 2,430,738 |
| Dec 15, 2025 | 2.74 | 2.78 | 2.62 | 2.63 | 2.63 | -3.49% | 2,916,675 |
| Dec 12, 2025 | 2.90 | 2.97 | 2.69 | 2.72 | 2.72 | -5.88% | 3,789,591 |
| Dec 11, 2025 | 2.74 | 2.91 | 2.66 | 2.89 | 2.89 | 3.96% | 3,954,334 |
| Dec 10, 2025 | 2.80 | 2.85 | 2.74 | 2.78 | 2.78 | -1.42% | 3,253,946 |
| Dec 9, 2025 | 2.75 | 2.86 | 2.75 | 2.82 | 2.82 | 0.71% | 2,965,398 |
| Dec 8, 2025 | 2.81 | 2.87 | 2.75 | 2.80 | 2.80 | -0.71% | 2,770,016 |
| Dec 5, 2025 | 2.80 | 2.84 | 2.71 | 2.82 | 2.82 | 0.71% | 3,682,150 |
| Dec 4, 2025 | 2.67 | 2.85 | 2.63 | 2.80 | 2.80 | 4.87% | 3,531,186 |
| Dec 3, 2025 | 2.74 | 2.74 | 2.61 | 2.67 | 2.67 | -1.48% | 4,359,863 |
| Dec 2, 2025 | 2.68 | 2.77 | 2.66 | 2.71 | 2.71 | 1.12% | 4,783,299 |
| Dec 1, 2025 | 2.76 | 2.79 | 2.66 | 2.68 | 2.68 | -5.63% | 6,108,268 |
| Nov 28, 2025 | 2.80 | 2.89 | 2.77 | 2.84 | 2.84 | 2.16% | 3,060,325 |
| Nov 26, 2025 | 2.70 | 2.80 | 2.66 | 2.78 | 2.78 | 3.35% | 3,896,223 |
| Nov 25, 2025 | 2.69 | 2.72 | 2.60 | 2.69 | 2.69 | 0.37% | 7,709,447 |
| Nov 24, 2025 | 2.77 | 2.81 | 2.64 | 2.68 | 2.68 | -1.11% | 9,285,463 |
| Nov 21, 2025 | 2.67 | 2.78 | 2.57 | 2.71 | 2.71 | 1.12% | 17,692,214 |
| Nov 20, 2025 | 2.96 | 3.00 | 2.67 | 2.68 | 2.68 | -5.96% | 6,140,487 |
| Nov 19, 2025 | 2.87 | 2.90 | 2.79 | 2.85 | 2.85 | -1.38% | 4,972,510 |
| Nov 18, 2025 | 2.82 | 2.97 | 2.81 | 2.89 | 2.89 | -0.69% | 6,283,016 |
| Nov 17, 2025 | 2.99 | 3.11 | 2.89 | 2.91 | 2.91 | -3.96% | 6,468,118 |
| Nov 14, 2025 | 2.94 | 3.19 | 2.93 | 3.03 | 3.03 | -5.02% | 6,229,208 |
| Nov 13, 2025 | 3.38 | 3.67 | 3.08 | 3.19 | 3.19 | -7.00% | 8,651,948 |
| Nov 12, 2025 | 3.58 | 3.69 | 3.38 | 3.43 | 3.43 | -3.92% | 6,586,727 |
| Nov 11, 2025 | 3.54 | 3.57 | 3.39 | 3.57 | 3.57 | 0.28% | 5,931,602 |
| Nov 10, 2025 | 3.58 | 3.64 | 3.43 | 3.56 | 3.56 | 1.71% | 6,595,448 |
| Nov 7, 2025 | 3.43 | 3.50 | 3.21 | 3.50 | 3.50 | -1.41% | 6,460,581 |
| Nov 6, 2025 | 3.65 | 3.66 | 3.47 | 3.55 | 3.55 | -2.74% | 6,944,318 |
| Nov 5, 2025 | 3.37 | 3.69 | 3.37 | 3.65 | 3.65 | 8.31% | 6,930,385 |
| Nov 4, 2025 | 3.36 | 3.59 | 3.34 | 3.37 | 3.37 | -5.34% | 7,591,767 |
| Nov 3, 2025 | 3.61 | 3.70 | 3.46 | 3.56 | 3.56 | -0.28% | 5,979,559 |
| Oct 31, 2025 | 3.38 | 3.58 | 3.36 | 3.57 | 3.57 | 3.78% | 5,390,532 |
| Oct 30, 2025 | 3.46 | 3.60 | 3.43 | 3.44 | 3.44 | -2.82% | 5,944,010 |
| Oct 29, 2025 | 3.43 | 3.73 | 3.39 | 3.54 | 3.54 | 2.91% | 7,999,182 |
| Oct 28, 2025 | 3.44 | 3.56 | 3.37 | 3.44 | 3.44 | 0.88% | 5,788,368 |
| Oct 27, 2025 | 3.50 | 3.53 | 3.33 | 3.41 | 3.41 | -0.87% | 5,148,988 |
| Oct 24, 2025 | 3.38 | 3.50 | 3.34 | 3.44 | 3.44 | 4.88% | 5,611,005 |
| Oct 23, 2025 | 3.27 | 3.30 | 3.21 | 3.28 | 3.28 | - | 5,631,054 |
| Oct 22, 2025 | 3.15 | 3.42 | 3.14 | 3.28 | 3.28 | -1.50% | 9,857,939 |
| Oct 21, 2025 | 3.64 | 3.64 | 3.29 | 3.33 | 3.33 | -8.52% | 6,711,809 |
| Oct 20, 2025 | 3.72 | 3.81 | 3.58 | 3.64 | 3.64 | 0.28% | 6,480,122 |
| Oct 17, 2025 | 3.54 | 3.69 | 3.52 | 3.63 | 3.63 | -1.09% | 7,519,709 |
| Oct 16, 2025 | 3.86 | 4.03 | 3.66 | 3.67 | 3.67 | -2.39% | 7,290,245 |
| Oct 15, 2025 | 4.02 | 4.10 | 3.63 | 3.76 | 3.76 | -5.53% | 9,740,386 |
| Oct 14, 2025 | 3.32 | 4.06 | 3.30 | 3.98 | 3.98 | 14.04% | 15,735,294 |
| Oct 13, 2025 | 3.48 | 3.66 | 3.41 | 3.49 | 3.49 | 6.73% | 7,785,595 |