Ballard Power Systems Inc. (BLDP)
NASDAQ: BLDP · Real-Time Price · USD
1.860
-0.180 (-8.82%)
At close: Jul 29, 2025, 4:00 PM
1.890
+0.030 (1.61%)
Pre-market: Jul 30, 2025, 7:15 AM EDT
Ballard Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 1.41 | 1.54 | 1.41 | 1.51 | 1.51 | 7.86% | 8,794,740 |
| Jun 25, 2025 | 1.49 | 1.49 | 1.39 | 1.40 | 1.40 | -4.76% | 7,523,350 |
| Jun 24, 2025 | 1.47 | 1.50 | 1.45 | 1.47 | 1.47 | 2.08% | 4,824,138 |
| Jun 23, 2025 | 1.50 | 1.53 | 1.42 | 1.44 | 1.44 | -5.26% | 6,959,592 |
| Jun 20, 2025 | 1.60 | 1.61 | 1.51 | 1.52 | 1.52 | -5.00% | 12,506,054 |
| Jun 18, 2025 | 1.56 | 1.62 | 1.54 | 1.60 | 1.60 | 1.91% | 6,299,688 |
| Jun 17, 2025 | 1.73 | 1.75 | 1.56 | 1.57 | 1.57 | -12.29% | 8,921,118 |
| Jun 16, 2025 | 1.65 | 1.80 | 1.65 | 1.79 | 1.79 | 9.15% | 16,502,086 |
| Jun 13, 2025 | 1.62 | 1.66 | 1.58 | 1.64 | 1.64 | -1.80% | 9,630,299 |
| Jun 12, 2025 | 1.65 | 1.74 | 1.61 | 1.67 | 1.67 | -0.60% | 13,948,998 |
| Jun 11, 2025 | 1.70 | 1.73 | 1.65 | 1.68 | 1.68 | 0.60% | 13,871,722 |
| Jun 10, 2025 | 1.67 | 1.71 | 1.64 | 1.67 | 1.67 | 1.83% | 15,812,306 |
| Jun 9, 2025 | 1.52 | 1.64 | 1.52 | 1.64 | 1.64 | 7.19% | 10,060,566 |
| Jun 6, 2025 | 1.44 | 1.55 | 1.43 | 1.53 | 1.53 | 7.75% | 13,655,668 |
| Jun 5, 2025 | 1.40 | 1.48 | 1.36 | 1.42 | 1.42 | 2.90% | 10,399,290 |
| Jun 4, 2025 | 1.31 | 1.38 | 1.29 | 1.38 | 1.38 | 6.15% | 9,571,026 |
| Jun 3, 2025 | 1.28 | 1.34 | 1.25 | 1.30 | 1.30 | 1.56% | 7,671,756 |
| Jun 2, 2025 | 1.30 | 1.31 | 1.24 | 1.28 | 1.28 | -0.78% | 6,045,572 |
| May 30, 2025 | 1.41 | 1.43 | 1.28 | 1.29 | 1.29 | -9.79% | 15,080,366 |
| May 29, 2025 | 1.42 | 1.49 | 1.40 | 1.43 | 1.43 | 0.70% | 9,140,127 |
| May 28, 2025 | 1.37 | 1.42 | 1.34 | 1.42 | 1.42 | 3.65% | 9,106,240 |
| May 27, 2025 | 1.34 | 1.37 | 1.31 | 1.37 | 1.37 | 1.48% | 6,686,105 |
| May 23, 2025 | 1.26 | 1.36 | 1.26 | 1.35 | 1.35 | 4.65% | 9,039,382 |
| May 22, 2025 | 1.31 | 1.31 | 1.24 | 1.29 | 1.29 | -1.53% | 8,614,382 |
| May 21, 2025 | 1.38 | 1.39 | 1.30 | 1.31 | 1.31 | -5.76% | 8,989,888 |
| May 20, 2025 | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | -2.11% | 8,199,836 |
| May 19, 2025 | 1.40 | 1.47 | 1.39 | 1.42 | 1.42 | - | 7,213,064 |
| May 16, 2025 | 1.32 | 1.42 | 1.32 | 1.42 | 1.42 | 3.65% | 18,037,934 |