Ballard Power Systems Inc. (BLDP)
NASDAQ: BLDP · Real-Time Price · USD
2.660
-0.040 (-1.48%)
Jul 20, 2026, 2:34 PM EDT - Market open
Ballard Power Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.71 | 2.72 | 2.62 | 2.65 | - | -1.85% | 2,316,965 |
| Jul 17, 2026 | 2.72 | 2.77 | 2.64 | 2.70 | 2.70 | -1.64% | 3,427,673 |
| Jul 16, 2026 | 2.90 | 2.90 | 2.73 | 2.75 | 2.75 | -8.19% | 4,970,056 |
| Jul 15, 2026 | 2.99 | 3.04 | 2.90 | 2.99 | 2.99 | 0.67% | 5,048,360 |
| Jul 14, 2026 | 3.03 | 3.08 | 2.94 | 2.97 | 2.97 | 0.68% | 2,994,526 |
| Jul 13, 2026 | 3.00 | 3.06 | 2.93 | 2.95 | 2.95 | -4.22% | 4,180,471 |
| Jul 10, 2026 | 3.23 | 3.25 | 3.06 | 3.08 | 3.08 | -4.64% | 3,778,386 |
| Jul 9, 2026 | 3.31 | 3.34 | 3.20 | 3.23 | 3.23 | - | 3,712,073 |
| Jul 8, 2026 | 3.18 | 3.27 | 3.15 | 3.23 | 3.23 | -1.22% | 4,727,847 |
| Jul 7, 2026 | 3.42 | 3.43 | 3.20 | 3.27 | 3.27 | -5.49% | 4,714,349 |
| Jul 6, 2026 | 3.53 | 3.57 | 3.38 | 3.46 | 3.46 | -1.70% | 5,920,767 |
| Jul 2, 2026 | 3.92 | 4.04 | 3.47 | 3.52 | 3.52 | -7.61% | 5,981,439 |
| Jul 1, 2026 | 3.80 | 3.99 | 3.69 | 3.81 | 3.81 | -2.06% | 5,517,482 |
| Jun 30, 2026 | 3.75 | 4.10 | 3.70 | 3.89 | 3.89 | 4.29% | 8,232,709 |
| Jun 29, 2026 | 3.63 | 3.78 | 3.55 | 3.73 | 3.73 | 3.04% | 6,952,229 |
| Jun 26, 2026 | 3.55 | 3.71 | 3.53 | 3.62 | 3.62 | 0.28% | 4,542,481 |
| Jun 25, 2026 | 3.70 | 3.75 | 3.55 | 3.61 | 3.61 | -2.04% | 4,503,064 |
| Jun 24, 2026 | 4.29 | 4.32 | 3.64 | 3.69 | 3.69 | -11.63% | 9,422,560 |
| Jun 23, 2026 | 4.04 | 4.37 | 3.94 | 4.17 | 4.17 | -3.47% | 8,083,623 |
| Jun 22, 2026 | 4.35 | 4.60 | 4.24 | 4.32 | 4.32 | -1.14% | 6,405,591 |
| Jun 18, 2026 | 4.27 | 4.39 | 4.10 | 4.37 | 4.37 | 5.05% | 8,382,515 |
| Jun 17, 2026 | 4.11 | 4.42 | 4.08 | 4.16 | 4.16 | 0.73% | 6,445,302 |
| Jun 16, 2026 | 4.11 | 4.43 | 4.02 | 4.13 | 4.13 | -0.72% | 7,000,894 |
| Jun 15, 2026 | 4.47 | 4.52 | 4.15 | 4.16 | 4.16 | -1.42% | 5,955,499 |
| Jun 12, 2026 | 4.26 | 4.36 | 4.13 | 4.22 | 4.22 | 0.24% | 6,037,711 |
| Jun 11, 2026 | 4.43 | 4.44 | 3.98 | 4.21 | 4.21 | -3.88% | 14,395,916 |
| Jun 10, 2026 | 4.58 | 4.73 | 4.32 | 4.38 | 4.38 | -7.59% | 6,100,488 |
| Jun 9, 2026 | 5.30 | 5.41 | 4.50 | 4.74 | 4.74 | -8.14% | 10,741,056 |
| Jun 8, 2026 | 5.10 | 5.20 | 4.86 | 5.16 | 5.16 | 4.88% | 6,548,381 |
| Jun 5, 2026 | 5.82 | 5.87 | 4.81 | 4.92 | 4.92 | -18.95% | 12,126,085 |
| Jun 4, 2026 | 5.83 | 6.19 | 5.75 | 6.07 | 6.07 | 0.17% | 9,686,346 |
| Jun 3, 2026 | 6.36 | 6.38 | 5.93 | 6.06 | 6.06 | -5.02% | 9,295,848 |
| Jun 2, 2026 | 6.29 | 6.57 | 6.21 | 6.38 | 6.38 | 1.27% | 10,197,621 |
| Jun 1, 2026 | 6.15 | 6.39 | 5.93 | 6.30 | 6.30 | 0.16% | 10,767,595 |
| May 29, 2026 | 6.18 | 6.31 | 5.84 | 6.29 | 6.29 | 1.62% | 13,882,901 |
| May 28, 2026 | 5.97 | 6.43 | 5.95 | 6.19 | 6.19 | 1.64% | 8,286,034 |
| May 27, 2026 | 5.97 | 6.25 | 5.74 | 6.09 | 6.09 | 2.53% | 12,394,460 |
| May 26, 2026 | 5.41 | 6.32 | 5.39 | 5.94 | 5.94 | 7.22% | 16,633,621 |
| May 22, 2026 | 5.40 | 5.90 | 5.28 | 5.54 | 5.54 | 2.03% | 17,278,611 |
| May 21, 2026 | 4.68 | 5.43 | 4.63 | 5.43 | 5.43 | 14.08% | 21,805,630 |
| May 20, 2026 | 4.21 | 4.78 | 4.21 | 4.76 | 4.76 | 13.88% | 16,770,326 |
| May 19, 2026 | 4.25 | 4.31 | 3.94 | 4.18 | 4.18 | -3.46% | 7,066,461 |
| May 18, 2026 | 4.48 | 4.48 | 3.97 | 4.33 | 4.33 | -2.70% | 12,205,600 |
| May 15, 2026 | 3.92 | 4.73 | 3.90 | 4.45 | 4.45 | 7.75% | 32,850,542 |
| May 14, 2026 | 4.10 | 4.18 | 3.92 | 4.13 | 4.13 | -0.24% | 9,439,400 |
| May 13, 2026 | 4.15 | 4.28 | 4.01 | 4.14 | 4.14 | -0.48% | 12,995,448 |
| May 12, 2026 | 4.23 | 4.43 | 3.99 | 4.16 | 4.16 | -0.24% | 14,181,711 |
| May 11, 2026 | 4.06 | 4.24 | 4.03 | 4.17 | 4.17 | 0.97% | 8,418,586 |
| May 8, 2026 | 4.69 | 4.73 | 4.07 | 4.13 | 4.13 | -12.13% | 12,144,114 |
| May 7, 2026 | 4.65 | 4.86 | 4.63 | 4.70 | 4.70 | -1.67% | 9,590,862 |