Ballard Power Systems Inc. (BLDP)
NASDAQ: BLDP · Real-Time Price · USD
1.910
-0.030 (-1.55%)
At close: Oct 9, 2026, 4:00 PM EDT
1.930
+0.020 (1.05%)
After-hours: Oct 9, 2026, 7:56 PM EDT
Ballard Power Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.97 | 1.97 | 1.90 | 1.91 | 1.91 | -1.55% | 2,669,289 |
| Oct 8, 2026 | 1.97 | 1.99 | 1.92 | 1.94 | 1.94 | -3.00% | 2,584,608 |
| Oct 7, 2026 | 2.05 | 2.05 | 1.96 | 2.00 | 2.00 | -2.91% | 2,154,906 |
| Oct 6, 2026 | 2.08 | 2.11 | 2.06 | 2.06 | 2.06 | - | 1,791,641 |
| Oct 5, 2026 | 2.06 | 2.07 | 1.99 | 2.06 | 2.06 | 0.49% | 1,955,703 |
| Oct 2, 2026 | 2.06 | 2.10 | 2.04 | 2.05 | 2.05 | 1.49% | 1,533,758 |
| Oct 1, 2026 | 2.04 | 2.05 | 1.98 | 2.02 | 2.02 | -0.98% | 2,179,017 |
| Sep 30, 2026 | 2.09 | 2.12 | 1.99 | 2.04 | 2.04 | -2.86% | 2,949,635 |
| Sep 29, 2026 | 2.09 | 2.12 | 2.07 | 2.10 | 2.10 | 1.94% | 2,884,588 |
| Sep 28, 2026 | 2.12 | 2.12 | 2.05 | 2.06 | 2.06 | -3.29% | 1,399,489 |
| Sep 25, 2026 | 2.15 | 2.19 | 2.13 | 2.13 | 2.13 | - | 1,389,492 |
| Sep 24, 2026 | 2.13 | 2.15 | 2.08 | 2.13 | 2.13 | -2.74% | 2,002,833 |
| Sep 23, 2026 | 2.26 | 2.26 | 2.16 | 2.19 | 2.19 | -2.23% | 2,231,504 |
| Sep 22, 2026 | 2.23 | 2.25 | 2.20 | 2.24 | 2.24 | 0.90% | 1,700,391 |
| Sep 21, 2026 | 2.20 | 2.23 | 2.15 | 2.22 | 2.22 | 2.30% | 1,858,023 |
| Sep 18, 2026 | 2.19 | 2.19 | 2.10 | 2.17 | 2.17 | -0.46% | 4,082,022 |
| Sep 17, 2026 | 2.21 | 2.21 | 2.16 | 2.18 | 2.18 | 3.81% | 1,751,830 |
| Sep 16, 2026 | 2.13 | 2.15 | 2.06 | 2.10 | 2.10 | -0.94% | 1,906,387 |
| Sep 15, 2026 | 2.16 | 2.18 | 2.11 | 2.12 | 2.12 | -1.85% | 2,222,488 |
| Sep 14, 2026 | 2.15 | 2.20 | 2.12 | 2.16 | 2.16 | -2.26% | 2,539,660 |
| Sep 11, 2026 | 2.25 | 2.26 | 2.20 | 2.21 | 2.21 | -0.45% | 1,147,079 |
| Sep 10, 2026 | 2.35 | 2.35 | 2.22 | 2.22 | 2.22 | -5.93% | 2,591,055 |
| Sep 9, 2026 | 2.47 | 2.53 | 2.35 | 2.36 | 2.36 | -0.42% | 9,350,373 |
| Sep 8, 2026 | 2.37 | 2.47 | 2.35 | 2.37 | 2.37 | 1.28% | 3,318,679 |
| Sep 4, 2026 | 2.29 | 2.38 | 2.29 | 2.34 | 2.34 | 2.18% | 3,235,738 |
| Sep 3, 2026 | 2.26 | 2.30 | 2.23 | 2.29 | 2.29 | 2.23% | 1,670,631 |
| Sep 2, 2026 | 2.24 | 2.27 | 2.19 | 2.24 | 2.24 | - | 2,245,873 |
| Sep 1, 2026 | 2.26 | 2.28 | 2.20 | 2.24 | 2.24 | -3.03% | 2,383,303 |
| Aug 31, 2026 | 2.24 | 2.33 | 2.23 | 2.31 | 2.31 | 2.67% | 2,737,180 |
| Aug 28, 2026 | 2.34 | 2.36 | 2.22 | 2.25 | 2.25 | -3.85% | 2,002,114 |
| Aug 27, 2026 | 2.34 | 2.36 | 2.30 | 2.34 | 2.34 | 2.18% | 2,026,429 |
| Aug 26, 2026 | 2.33 | 2.36 | 2.25 | 2.29 | 2.29 | -0.87% | 1,752,840 |
| Aug 25, 2026 | 2.35 | 2.35 | 2.28 | 2.31 | 2.31 | 0.87% | 2,870,484 |
| Aug 24, 2026 | 2.38 | 2.38 | 2.26 | 2.29 | 2.29 | -4.58% | 3,010,818 |
| Aug 21, 2026 | 2.41 | 2.44 | 2.37 | 2.40 | 2.40 | 1.27% | 2,167,724 |
| Aug 20, 2026 | 2.48 | 2.49 | 2.35 | 2.37 | 2.37 | -5.20% | 2,825,075 |
| Aug 19, 2026 | 2.49 | 2.52 | 2.43 | 2.50 | 2.50 | 1.21% | 2,564,406 |
| Aug 18, 2026 | 2.53 | 2.56 | 2.44 | 2.47 | 2.47 | -5.00% | 3,406,572 |
| Aug 17, 2026 | 2.72 | 2.72 | 2.55 | 2.60 | 2.60 | -3.70% | 3,638,223 |
| Aug 14, 2026 | 2.62 | 2.75 | 2.62 | 2.70 | 2.70 | 3.05% | 3,232,700 |
| Aug 13, 2026 | 2.60 | 2.74 | 2.60 | 2.62 | 2.62 | - | 2,326,920 |
| 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 |