Ballard Power Systems Inc. (BLDP)
NASDAQ: BLDP · Real-Time Price · USD
3.425
-0.145 (-4.06%)
Nov 12, 2025, 1:01 PM EST - Market open
Ballard Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 3.58 | 3.69 | 3.38 | 3.40 | - | -4.76% | 2,050,053 |
| 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% | 6,757,901 |
| 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 |
| Oct 10, 2025 | 3.58 | 3.64 | 3.24 | 3.27 | 3.27 | -8.91% | 12,197,456 |
| Oct 9, 2025 | 3.52 | 3.63 | 3.49 | 3.59 | 3.59 | -0.55% | 8,324,392 |
| Oct 8, 2025 | 3.59 | 3.67 | 3.49 | 3.61 | 3.61 | -0.55% | 8,379,523 |
| Oct 7, 2025 | 3.63 | 3.70 | 3.49 | 3.63 | 3.63 | -0.55% | 12,571,062 |
| Oct 6, 2025 | 3.85 | 3.85 | 3.44 | 3.65 | 3.65 | 3.40% | 20,241,028 |
| Oct 3, 2025 | 2.96 | 3.60 | 2.96 | 3.53 | 3.53 | 23.00% | 19,302,718 |
| Oct 2, 2025 | 2.97 | 2.99 | 2.84 | 2.87 | 2.87 | -3.04% | 5,794,789 |
| Oct 1, 2025 | 2.74 | 2.96 | 2.71 | 2.96 | 2.96 | 8.82% | 9,106,002 |
| 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 |