Ballard Power Systems Inc. (BLDP)
NASDAQ: BLDP · Real-Time Price · USD
2.600
+0.050 (1.96%)
At close: Aug 11, 2026, 4:00 PM EDT
2.600
0.00 (0.00%)
After-hours: Aug 11, 2026, 6:26 PM EDT
Ballard Power Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2.60 | 2.66 | 2.58 | 2.60 | 2.60 | 1.96% | 2,258,000 |
| Aug 10, 2026 | 2.64 | 2.65 | 2.51 | 2.55 | 2.55 | -2.67% | 3,801,933 |
| Aug 7, 2026 | 2.60 | 2.64 | 2.50 | 2.62 | 2.62 | 2.75% | 3,459,549 |
| Aug 6, 2026 | 2.62 | 2.68 | 2.54 | 2.55 | 2.55 | -3.41% | 3,870,989 |
| Aug 5, 2026 | 2.72 | 2.76 | 2.63 | 2.64 | 2.64 | -3.65% | 5,782,806 |
| Aug 4, 2026 | 2.79 | 2.86 | 2.73 | 2.74 | 2.74 | 2.62% | 3,554,041 |
| Aug 3, 2026 | 2.71 | 2.73 | 2.56 | 2.67 | 2.67 | - | 3,879,492 |
| Jul 31, 2026 | 2.83 | 2.90 | 2.64 | 2.67 | 2.67 | -4.30% | 7,037,029 |
| Jul 30, 2026 | 2.60 | 2.80 | 2.58 | 2.79 | 2.79 | 11.60% | 5,624,059 |
| Jul 29, 2026 | 2.76 | 2.76 | 2.49 | 2.50 | 2.50 | -6.72% | 5,844,040 |
| Jul 28, 2026 | 2.82 | 2.84 | 2.65 | 2.68 | 2.68 | -6.62% | 6,699,842 |
| Jul 27, 2026 | 2.93 | 2.99 | 2.78 | 2.87 | 2.87 | -1.03% | 6,491,797 |
| Jul 24, 2026 | 2.97 | 2.98 | 2.77 | 2.90 | 2.90 | -2.68% | 8,941,457 |
| Jul 23, 2026 | 3.06 | 3.22 | 2.97 | 2.98 | 2.98 | -3.87% | 6,624,428 |
| Jul 22, 2026 | 3.00 | 3.17 | 2.94 | 3.10 | 3.10 | 4.73% | 13,669,008 |
| Jul 21, 2026 | 2.83 | 3.00 | 2.83 | 2.96 | 2.96 | 6.86% | 5,369,281 |
| Jul 20, 2026 | 2.71 | 2.80 | 2.62 | 2.77 | 2.77 | 2.59% | 10,034,823 |
| 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 |