Ballard Power Systems Inc. (BLDP)
NASDAQ: BLDP · Real-Time Price · USD
2.310
+0.060 (2.67%)
At close: Aug 31, 2026, 4:00 PM EDT
2.319
+0.009 (0.40%)
After-hours: Aug 31, 2026, 7:59 PM EDT
Ballard Power Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 2.24 | 2.33 | 2.23 | 2.31 | 2.31 | 2.67% | 2,493,257 |
| Aug 28, 2026 | 2.34 | 2.36 | 2.22 | 2.25 | 2.25 | -3.85% | 1,996,893 |
| Aug 27, 2026 | 2.34 | 2.36 | 2.30 | 2.34 | 2.34 | 2.18% | 1,951,855 |
| Aug 26, 2026 | 2.33 | 2.36 | 2.25 | 2.29 | 2.29 | -0.87% | 1,744,145 |
| Aug 25, 2026 | 2.35 | 2.35 | 2.28 | 2.31 | 2.31 | 0.87% | 2,828,697 |
| Aug 24, 2026 | 2.38 | 2.38 | 2.26 | 2.29 | 2.29 | -4.58% | 2,935,878 |
| Aug 21, 2026 | 2.41 | 2.44 | 2.37 | 2.40 | 2.40 | 1.27% | 2,113,286 |
| Aug 20, 2026 | 2.48 | 2.49 | 2.35 | 2.37 | 2.37 | -5.20% | 2,717,287 |
| Aug 19, 2026 | 2.49 | 2.52 | 2.43 | 2.50 | 2.50 | 1.21% | 2,457,444 |
| Aug 18, 2026 | 2.53 | 2.56 | 2.44 | 2.47 | 2.47 | -5.00% | 3,291,965 |
| Aug 17, 2026 | 2.72 | 2.72 | 2.55 | 2.60 | 2.60 | -3.70% | 3,576,709 |
| Aug 14, 2026 | 2.62 | 2.75 | 2.62 | 2.70 | 2.70 | 3.05% | 3,137,814 |
| Aug 13, 2026 | 2.60 | 2.74 | 2.60 | 2.62 | 2.62 | - | 2,321,327 |
| Aug 12, 2026 | 2.68 | 2.69 | 2.61 | 2.62 | 2.62 | 0.77% | 3,126,134 |
| Aug 11, 2026 | 2.60 | 2.66 | 2.58 | 2.60 | 2.60 | 1.96% | 2,313,321 |
| Aug 10, 2026 | 2.64 | 2.65 | 2.51 | 2.55 | 2.55 | -2.67% | 3,840,440 |
| Aug 7, 2026 | 2.60 | 2.64 | 2.50 | 2.62 | 2.62 | 2.75% | 3,516,414 |
| Aug 6, 2026 | 2.62 | 2.68 | 2.54 | 2.55 | 2.55 | -3.41% | 3,984,538 |
| Aug 5, 2026 | 2.72 | 2.76 | 2.63 | 2.64 | 2.64 | -3.65% | 7,032,849 |
| Aug 4, 2026 | 2.79 | 2.86 | 2.73 | 2.74 | 2.74 | 2.62% | 3,695,058 |
| Aug 3, 2026 | 2.71 | 2.73 | 2.56 | 2.67 | 2.67 | - | 3,912,162 |
| Jul 31, 2026 | 2.83 | 2.90 | 2.64 | 2.67 | 2.67 | -4.30% | 7,858,738 |
| Jul 30, 2026 | 2.60 | 2.80 | 2.58 | 2.79 | 2.79 | 11.60% | 6,525,604 |
| Jul 29, 2026 | 2.76 | 2.76 | 2.49 | 2.50 | 2.50 | -6.72% | 6,336,299 |
| Jul 28, 2026 | 2.82 | 2.84 | 2.65 | 2.68 | 2.68 | -6.62% | 8,055,366 |
| Jul 27, 2026 | 2.93 | 2.99 | 2.78 | 2.87 | 2.87 | -1.03% | 8,925,430 |
| Jul 24, 2026 | 2.97 | 2.98 | 2.77 | 2.90 | 2.90 | -2.68% | 9,360,394 |
| Jul 23, 2026 | 3.06 | 3.22 | 2.97 | 2.98 | 2.98 | -3.87% | 6,796,502 |
| Jul 22, 2026 | 3.00 | 3.17 | 2.94 | 3.10 | 3.10 | 4.73% | 14,584,157 |
| Jul 21, 2026 | 2.83 | 3.00 | 2.83 | 2.96 | 2.96 | 6.86% | 5,649,689 |
| Jul 20, 2026 | 2.71 | 2.80 | 2.62 | 2.77 | 2.77 | 2.59% | 10,181,269 |
| Jul 17, 2026 | 2.72 | 2.77 | 2.64 | 2.70 | 2.70 | -1.64% | 3,703,357 |
| Jul 16, 2026 | 2.90 | 2.90 | 2.73 | 2.75 | 2.75 | -8.19% | 5,252,623 |
| Jul 15, 2026 | 2.99 | 3.04 | 2.90 | 2.99 | 2.99 | 0.67% | 5,244,004 |
| Jul 14, 2026 | 3.03 | 3.08 | 2.94 | 2.97 | 2.97 | 0.68% | 3,132,218 |
| Jul 13, 2026 | 3.00 | 3.06 | 2.93 | 2.95 | 2.95 | -4.22% | 4,431,919 |
| Jul 10, 2026 | 3.23 | 3.25 | 3.06 | 3.08 | 3.08 | -4.64% | 3,901,286 |
| Jul 9, 2026 | 3.31 | 3.34 | 3.20 | 3.23 | 3.23 | - | 5,666,119 |
| Jul 8, 2026 | 3.18 | 3.27 | 3.15 | 3.23 | 3.23 | -1.22% | 5,843,763 |
| Jul 7, 2026 | 3.42 | 3.43 | 3.20 | 3.27 | 3.27 | -5.49% | 5,666,403 |
| Jul 6, 2026 | 3.53 | 3.57 | 3.38 | 3.46 | 3.46 | -1.70% | 6,920,923 |
| Jul 2, 2026 | 3.92 | 4.04 | 3.47 | 3.52 | 3.52 | -7.61% | 6,157,598 |
| Jul 1, 2026 | 3.80 | 3.99 | 3.69 | 3.81 | 3.81 | -2.06% | 5,796,149 |
| Jun 30, 2026 | 3.75 | 4.10 | 3.70 | 3.89 | 3.89 | 4.29% | 8,367,840 |
| Jun 29, 2026 | 3.63 | 3.78 | 3.55 | 3.73 | 3.73 | 3.04% | 8,006,064 |
| Jun 26, 2026 | 3.55 | 3.71 | 3.53 | 3.62 | 3.62 | 0.28% | 5,758,617 |
| Jun 25, 2026 | 3.70 | 3.75 | 3.55 | 3.61 | 3.61 | -2.04% | 4,541,707 |
| Jun 24, 2026 | 4.29 | 4.32 | 3.64 | 3.69 | 3.69 | -11.63% | 9,562,250 |
| Jun 23, 2026 | 4.04 | 4.37 | 3.94 | 4.17 | 4.17 | -3.47% | 8,316,102 |
| Jun 22, 2026 | 4.35 | 4.60 | 4.24 | 4.32 | 4.32 | -1.14% | 6,453,798 |