Skip to main content
Ballard Power Systems Inc. (BLDP)
NASDAQ: BLDP · Real-Time Price · USD
2.820
+0.020 (0.71%)
At close: Dec 5, 2025, 4:00 PM EST
2.790
-0.030 (-1.06%)
After-hours: Dec 5, 2025, 7:55 PM EST

Ballard Power Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.802.842.712.822.820.71%3,614,918
Dec 4, 20252.672.852.632.802.804.87%3,414,912
Dec 3, 20252.742.742.612.672.67-1.48%4,288,686
Dec 2, 20252.682.772.662.712.711.12%4,783,299
Dec 1, 20252.762.792.662.682.68-5.63%6,108,268
Nov 28, 20252.802.892.772.842.842.16%3,060,325
Nov 26, 20252.702.802.662.782.783.35%3,896,223
Nov 25, 20252.692.722.602.692.690.37%7,709,447
Nov 24, 20252.772.812.642.682.68-1.11%9,285,463
Nov 21, 20252.672.782.572.712.711.12%17,692,214
Nov 20, 20252.963.002.672.682.68-5.96%6,140,487
Nov 19, 20252.872.902.792.852.85-1.38%4,972,510
Nov 18, 20252.822.972.812.892.89-0.69%6,283,016
Nov 17, 20252.993.112.892.912.91-3.96%6,468,118
Nov 14, 20252.943.192.933.033.03-5.02%6,229,208
Nov 13, 20253.383.673.083.193.19-7.00%8,651,948
Nov 12, 20253.583.693.383.433.43-3.92%6,586,727
Nov 11, 20253.543.573.393.573.570.28%5,931,602
Nov 10, 20253.583.643.433.563.561.71%6,595,448
Nov 7, 20253.433.503.213.503.50-1.41%6,460,581
Nov 6, 20253.653.663.473.553.55-2.74%6,944,318
Nov 5, 20253.373.693.373.653.658.31%6,930,385
Nov 4, 20253.363.593.343.373.37-5.34%7,591,767
Nov 3, 20253.613.703.463.563.56-0.28%5,979,559
Oct 31, 20253.383.583.363.573.573.78%5,390,532
Oct 30, 20253.463.603.433.443.44-2.82%5,944,010
Oct 29, 20253.433.733.393.543.542.91%7,999,182
Oct 28, 20253.443.563.373.443.440.88%5,788,368
Oct 27, 20253.503.533.333.413.41-0.87%5,148,988
Oct 24, 20253.383.503.343.443.444.88%5,611,005
Oct 23, 20253.273.303.213.283.28-5,631,054
Oct 22, 20253.153.423.143.283.28-1.50%9,857,939
Oct 21, 20253.643.643.293.333.33-8.52%6,711,809
Oct 20, 20253.723.813.583.643.640.28%6,480,122
Oct 17, 20253.543.693.523.633.63-1.09%7,519,709
Oct 16, 20253.864.033.663.673.67-2.39%7,290,245
Oct 15, 20254.024.103.633.763.76-5.53%9,740,386
Oct 14, 20253.324.063.303.983.9814.04%15,735,294
Oct 13, 20253.483.663.413.493.496.73%7,785,595
Oct 10, 20253.583.643.243.273.27-8.91%12,197,456
Oct 9, 20253.523.633.493.593.59-0.55%8,324,392
Oct 8, 20253.593.673.493.613.61-0.55%8,379,523
Oct 7, 20253.633.703.493.633.63-0.55%12,571,062
Oct 6, 20253.853.853.443.653.653.40%20,241,028
Oct 3, 20252.963.602.963.533.5323.00%19,302,718
Oct 2, 20252.972.992.842.872.87-3.04%5,794,789
Oct 1, 20252.742.962.712.962.968.82%9,106,002
Sep 30, 20252.682.742.642.722.72-0.73%6,779,629
Sep 29, 20252.782.812.672.742.74-0.36%8,858,741
Sep 26, 20252.952.962.732.752.75-6.14%5,744,123
Sep 25, 20252.832.972.782.932.93-2.01%7,064,776
Sep 24, 20253.033.152.932.992.992.40%9,504,196
Sep 23, 20253.133.172.902.922.921.39%16,648,806
Sep 22, 20252.722.892.652.882.885.11%10,661,832
Sep 19, 20252.652.792.632.742.744.58%8,470,365
Sep 18, 20252.502.652.462.622.623.97%8,577,316
Sep 17, 20252.212.562.192.522.5214.55%15,261,937
Sep 16, 20252.172.212.132.202.201.38%4,483,300
Sep 15, 20252.092.182.092.172.174.83%4,475,961
Sep 12, 20252.022.081.982.072.070.98%3,948,985
Sep 11, 20251.932.121.922.052.056.22%5,081,385
Sep 10, 20251.892.031.891.931.932.12%6,786,922
Sep 9, 20251.941.941.851.891.89-2.58%2,621,396
Sep 8, 20252.042.041.921.941.94-2.51%3,361,204
Sep 5, 20251.862.001.861.991.997.57%5,296,323
Sep 4, 20251.941.941.831.851.85-2.12%2,526,657
Sep 3, 20251.871.951.861.891.891.61%4,179,929
Sep 2, 20251.951.961.861.861.86-7.92%4,248,536
Aug 29, 20251.992.031.972.022.02-0.49%3,268,251
Aug 28, 20252.022.062.012.032.030.50%1,916,889
Aug 27, 20252.052.061.992.022.02-1.94%2,319,220
Aug 26, 20252.032.102.012.062.062.49%3,449,609
Aug 25, 20251.992.051.972.012.01-3,184,222
Aug 22, 20251.902.031.892.012.016.35%3,877,372
Aug 21, 20251.871.901.821.891.89-0.53%2,362,849
Aug 20, 20251.921.941.871.901.90-2.06%3,335,544
Aug 19, 20252.042.041.931.941.94-2.51%3,376,992
Aug 18, 20252.012.021.911.991.99-0.50%3,922,102
Aug 15, 20251.842.051.812.002.009.29%7,942,218
Aug 14, 20251.811.851.771.831.83-2.14%2,766,954
Aug 13, 20251.761.871.741.871.878.09%4,502,595
Aug 12, 20251.801.801.701.731.73-3.89%5,861,448
Aug 11, 20251.771.841.701.801.80-4,946,320
Aug 8, 20251.891.891.801.801.80-2.70%2,517,265
Aug 7, 20251.831.931.831.851.851.09%3,494,992
Aug 6, 20251.881.891.811.831.83-1.61%1,962,691
Aug 5, 20251.861.891.811.861.861.09%3,047,729
Aug 4, 20251.821.871.811.841.842.79%1,589,372
Aug 1, 20251.761.851.751.791.79-2.19%6,161,583
Jul 31, 20251.851.901.811.831.83-9,327,343
Jul 30, 20251.911.911.811.831.83-1.61%4,911,628
Jul 29, 20252.042.041.861.861.86-8.82%6,423,097
Jul 28, 20252.162.192.012.042.04-4.23%5,900,874
Jul 25, 20252.202.202.042.132.131.43%10,158,620
Jul 24, 20252.022.282.012.102.103.96%16,060,874
Jul 23, 20252.062.071.982.022.02-0.98%6,074,174
Jul 22, 20252.022.071.922.042.045.15%6,336,692
Jul 21, 20251.902.031.901.941.942.65%6,420,335
Jul 18, 20251.851.961.841.891.892.72%7,029,461
Jul 17, 20251.811.891.811.841.841.66%4,250,473