Ballard Power Systems Inc. (TSX:BLDP)
Canada
· Delayed Price · Currency is CAD 4.260
-0.180 (-4.05%)
Apr 28, 2026, 4:00 PM EST
Ballard Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.34 | 4.34 | 4.16 | 4.26 | 4.26 | -4.05% | 577,132 |
| Apr 27, 2026 | 4.47 | 4.53 | 4.34 | 4.44 | 4.44 | -0.89% | 592,512 |
| Apr 24, 2026 | 4.66 | 4.66 | 4.44 | 4.48 | 4.48 | -3.03% | 702,962 |
| Apr 23, 2026 | 4.77 | 4.80 | 4.52 | 4.62 | 4.62 | -3.35% | 597,755 |
| Apr 22, 2026 | 4.39 | 4.90 | 4.39 | 4.78 | 4.78 | 12.74% | 1,489,940 |
| Apr 21, 2026 | 4.33 | 4.69 | 4.22 | 4.24 | 4.24 | -2.08% | 1,018,994 |
| Apr 20, 2026 | 3.95 | 4.34 | 3.93 | 4.33 | 4.33 | 7.18% | 916,857 |
| Apr 17, 2026 | 4.21 | 4.21 | 4.01 | 4.04 | 4.04 | 1.51% | 798,618 |
| Apr 16, 2026 | 4.24 | 4.24 | 3.93 | 3.98 | 3.98 | -5.46% | 852,131 |
| Apr 15, 2026 | 4.09 | 4.31 | 4.06 | 4.21 | 4.21 | 4.21% | 800,480 |
| Apr 14, 2026 | 3.82 | 4.06 | 3.81 | 4.04 | 4.04 | 8.02% | 730,681 |
| Apr 13, 2026 | 3.84 | 3.84 | 3.65 | 3.74 | 3.74 | -3.61% | 823,584 |
| Apr 10, 2026 | 3.70 | 3.89 | 3.64 | 3.88 | 3.88 | 6.30% | 628,427 |
| Apr 9, 2026 | 3.57 | 3.78 | 3.57 | 3.65 | 3.65 | 1.67% | 643,295 |
| Apr 8, 2026 | 3.51 | 3.63 | 3.47 | 3.59 | 3.59 | 7.81% | 582,211 |
| Apr 7, 2026 | 3.50 | 3.56 | 3.28 | 3.33 | 3.33 | -5.67% | 674,575 |
| Apr 6, 2026 | 3.46 | 3.67 | 3.46 | 3.53 | 3.53 | 2.32% | 445,762 |
| Apr 2, 2026 | 3.30 | 3.49 | 3.29 | 3.45 | 3.45 | 2.37% | 466,845 |
| Apr 1, 2026 | 3.39 | 3.42 | 3.33 | 3.37 | 3.37 | 0.60% | 247,672 |
| Mar 31, 2026 | 3.25 | 3.41 | 3.25 | 3.35 | 3.35 | 4.36% | 563,039 |
| Mar 30, 2026 | 3.34 | 3.38 | 3.19 | 3.21 | 3.21 | -2.73% | 671,011 |
| Mar 27, 2026 | 3.33 | 3.43 | 3.20 | 3.30 | 3.30 | -2.37% | 706,454 |
| Mar 26, 2026 | 3.43 | 3.55 | 3.37 | 3.38 | 3.38 | -3.15% | 507,799 |
| Mar 25, 2026 | 3.46 | 3.56 | 3.46 | 3.49 | 3.49 | 3.25% | 463,191 |
| Mar 24, 2026 | 3.40 | 3.43 | 3.32 | 3.38 | 3.38 | -1.74% | 523,650 |
| Mar 23, 2026 | 3.39 | 3.51 | 3.38 | 3.44 | 3.44 | 3.30% | 576,723 |
| Mar 20, 2026 | 3.39 | 3.48 | 3.27 | 3.33 | 3.33 | -2.35% | 532,674 |
| Mar 19, 2026 | 3.49 | 3.52 | 3.34 | 3.41 | 3.41 | -4.48% | 897,884 |
| Mar 18, 2026 | 3.63 | 3.78 | 3.56 | 3.57 | 3.57 | -2.72% | 830,465 |
| Mar 17, 2026 | 3.49 | 3.71 | 3.47 | 3.67 | 3.67 | 6.07% | 1,200,975 |
| Mar 16, 2026 | 3.30 | 3.58 | 3.30 | 3.46 | 3.46 | 5.17% | 1,161,354 |
| Mar 13, 2026 | 3.37 | 3.57 | 3.25 | 3.29 | 3.29 | -0.30% | 875,596 |
| Mar 12, 2026 | 2.94 | 3.49 | 2.91 | 3.30 | 3.30 | 13.40% | 2,398,328 |
| Mar 11, 2026 | 2.89 | 3.10 | 2.88 | 2.91 | 2.91 | 8.18% | 1,725,042 |
| Mar 10, 2026 | 2.74 | 2.79 | 2.67 | 2.69 | 2.69 | -1.10% | 331,677 |
| Mar 9, 2026 | 2.70 | 2.74 | 2.61 | 2.72 | 2.72 | -1.09% | 531,182 |
| Mar 6, 2026 | 2.81 | 2.88 | 2.72 | 2.75 | 2.75 | -4.51% | 628,715 |
| Mar 5, 2026 | 2.95 | 2.95 | 2.83 | 2.88 | 2.88 | -2.37% | 796,336 |
| Mar 4, 2026 | 2.88 | 2.97 | 2.88 | 2.95 | 2.95 | 3.87% | 1,160,390 |
| Mar 3, 2026 | 2.88 | 2.91 | 2.80 | 2.84 | 2.84 | -4.38% | 621,131 |
| Mar 2, 2026 | 2.82 | 2.97 | 2.82 | 2.97 | 2.97 | 1.37% | 453,547 |
| Feb 27, 2026 | 2.99 | 2.99 | 2.87 | 2.93 | 2.93 | -3.30% | 719,372 |
| Feb 26, 2026 | 3.01 | 3.04 | 2.92 | 3.03 | 3.03 | 1.68% | 320,538 |
| Feb 25, 2026 | 2.94 | 3.02 | 2.94 | 2.98 | 2.98 | 1.71% | 537,580 |
| Feb 24, 2026 | 2.88 | 2.95 | 2.84 | 2.93 | 2.93 | 1.74% | 251,597 |
| Feb 23, 2026 | 2.87 | 2.88 | 2.82 | 2.88 | 2.88 | -1.03% | 578,043 |
| Feb 20, 2026 | 2.88 | 2.96 | 2.85 | 2.91 | 2.91 | 0.34% | 497,299 |
| Feb 19, 2026 | 2.90 | 2.91 | 2.83 | 2.90 | 2.90 | -0.34% | 730,805 |
| Feb 18, 2026 | 2.94 | 3.03 | 2.87 | 2.91 | 2.91 | -0.68% | 511,460 |
| Feb 17, 2026 | 2.95 | 2.96 | 2.83 | 2.93 | 2.93 | 0.34% | 634,127 |
| Feb 13, 2026 | 2.82 | 2.95 | 2.82 | 2.92 | 2.92 | 3.55% | 420,074 |
| Feb 12, 2026 | 2.93 | 2.93 | 2.78 | 2.82 | 2.82 | -3.75% | 771,977 |
| Feb 11, 2026 | 2.98 | 2.98 | 2.85 | 2.93 | 2.93 | -0.34% | 475,014 |
| Feb 10, 2026 | 2.92 | 3.02 | 2.88 | 2.94 | 2.94 | -0.68% | 411,349 |
| Feb 9, 2026 | 2.94 | 2.96 | 2.86 | 2.96 | 2.96 | 1.02% | 436,579 |
| Feb 6, 2026 | 2.84 | 2.95 | 2.84 | 2.93 | 2.93 | 4.64% | 540,177 |
| Feb 5, 2026 | 2.94 | 2.98 | 2.79 | 2.80 | 2.80 | -8.20% | 1,150,655 |
| Feb 4, 2026 | 3.19 | 3.19 | 2.93 | 3.05 | 3.05 | -4.09% | 942,660 |
| Feb 3, 2026 | 3.20 | 3.25 | 3.06 | 3.18 | 3.18 | 0.63% | 618,844 |
| Feb 2, 2026 | 3.17 | 3.25 | 3.13 | 3.16 | 3.16 | -0.94% | 650,208 |
| Jan 30, 2026 | 3.30 | 3.37 | 3.17 | 3.19 | 3.19 | -5.34% | 920,218 |
| Jan 29, 2026 | 3.49 | 3.50 | 3.33 | 3.37 | 3.37 | -3.99% | 849,039 |
| Jan 28, 2026 | 3.50 | 3.57 | 3.45 | 3.51 | 3.51 | 0.29% | 587,998 |
| Jan 27, 2026 | 3.53 | 3.55 | 3.41 | 3.50 | 3.50 | -0.57% | 534,960 |
| Jan 26, 2026 | 3.59 | 3.60 | 3.49 | 3.52 | 3.52 | -3.03% | 679,919 |
| Jan 23, 2026 | 3.67 | 3.73 | 3.60 | 3.63 | 3.63 | -1.36% | 806,402 |
| Jan 22, 2026 | 3.64 | 3.78 | 3.62 | 3.68 | 3.68 | 1.38% | 1,756,248 |
| Jan 21, 2026 | 3.66 | 3.83 | 3.45 | 3.63 | 3.63 | -0.55% | 1,945,274 |
| Jan 20, 2026 | 3.75 | 3.82 | 3.64 | 3.65 | 3.65 | -3.44% | 1,185,042 |
| Jan 19, 2026 | 3.79 | 3.80 | 3.74 | 3.78 | 3.78 | -2.83% | 949,162 |
| Jan 16, 2026 | 3.79 | 3.92 | 3.76 | 3.89 | 3.89 | 3.46% | 809,169 |
| Jan 15, 2026 | 3.86 | 3.87 | 3.75 | 3.76 | 3.76 | -1.83% | 749,940 |
| Jan 14, 2026 | 3.89 | 3.89 | 3.76 | 3.83 | 3.83 | -0.78% | 544,154 |
| Jan 13, 2026 | 3.94 | 3.95 | 3.77 | 3.86 | 3.86 | -1.03% | 715,453 |
| Jan 12, 2026 | 3.83 | 3.98 | 3.77 | 3.90 | 3.90 | 1.04% | 500,919 |
| Jan 9, 2026 | 3.80 | 3.87 | 3.78 | 3.86 | 3.86 | 1.58% | 482,268 |
| Jan 8, 2026 | 3.80 | 3.93 | 3.74 | 3.80 | 3.80 | 0.80% | 614,613 |
| Jan 7, 2026 | 3.84 | 3.84 | 3.72 | 3.77 | 3.77 | -2.58% | 546,409 |
| Jan 6, 2026 | 3.84 | 3.88 | 3.75 | 3.87 | 3.87 | 1.57% | 1,136,913 |
| Jan 5, 2026 | 3.76 | 3.84 | 3.68 | 3.81 | 3.81 | 2.97% | 575,755 |
| Jan 2, 2026 | 3.53 | 3.77 | 3.53 | 3.70 | 3.70 | 5.71% | 689,396 |
| Dec 31, 2025 | 3.47 | 3.53 | 3.46 | 3.50 | 3.50 | - | 455,895 |
| Dec 30, 2025 | 3.55 | 3.61 | 3.48 | 3.50 | 3.50 | -1.41% | 520,310 |
| Dec 29, 2025 | 3.55 | 3.64 | 3.49 | 3.55 | 3.55 | -3.53% | 476,549 |
| Dec 24, 2025 | 3.67 | 3.69 | 3.61 | 3.68 | 3.68 | 0.55% | 239,944 |
| Dec 23, 2025 | 3.63 | 3.67 | 3.60 | 3.66 | 3.66 | - | 490,043 |
| Dec 22, 2025 | 3.63 | 3.73 | 3.58 | 3.66 | 3.66 | 1.39% | 438,396 |
| Dec 19, 2025 | 3.61 | 3.73 | 3.55 | 3.61 | 3.61 | -0.28% | 604,193 |
| Dec 18, 2025 | 3.55 | 3.74 | 3.55 | 3.62 | 3.62 | 3.72% | 887,481 |
| Dec 17, 2025 | 3.65 | 3.76 | 3.49 | 3.49 | 3.49 | -4.38% | 831,092 |
| Dec 16, 2025 | 3.56 | 3.71 | 3.52 | 3.65 | 3.65 | 0.83% | 571,965 |
| Dec 15, 2025 | 3.79 | 3.81 | 3.61 | 3.62 | 3.62 | -3.72% | 713,132 |
| Dec 12, 2025 | 3.99 | 4.08 | 3.72 | 3.76 | 3.76 | -5.76% | 1,053,566 |
| Dec 11, 2025 | 3.81 | 3.99 | 3.67 | 3.99 | 3.99 | 3.64% | 713,011 |
| Dec 10, 2025 | 3.87 | 3.93 | 3.81 | 3.85 | 3.85 | -1.03% | 624,366 |
| Dec 9, 2025 | 3.85 | 3.96 | 3.82 | 3.89 | 3.89 | - | 455,595 |
| Dec 8, 2025 | 3.90 | 3.96 | 3.81 | 3.89 | 3.89 | -0.51% | 352,002 |
| Dec 5, 2025 | 3.90 | 3.93 | 3.77 | 3.91 | 3.91 | -0.26% | 407,033 |
| Dec 4, 2025 | 3.74 | 3.96 | 3.67 | 3.92 | 3.92 | 4.81% | 835,124 |
| Dec 3, 2025 | 3.82 | 3.82 | 3.66 | 3.74 | 3.74 | -1.58% | 563,716 |