Skip to main content
Ballard Power Systems Inc. (BLDP)
NASDAQ: BLDP · Real-Time Price · USD
2.010
-0.090 (-4.29%)
At close: Mar 6, 2026, 4:00 PM EST
2.049
+0.039 (1.96%)
After-hours: Mar 6, 2026, 7:59 PM EST

Ballard Power Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.062.122.002.012.01-4.29%2,779,743
Mar 5, 20262.152.152.062.102.10-2.33%3,130,935
Mar 4, 20262.102.182.102.152.153.86%2,679,252
Mar 3, 20262.102.132.042.072.07-4.17%3,331,492
Mar 2, 20262.072.172.062.162.160.93%2,210,382
Feb 27, 20262.182.182.102.142.14-3.17%2,422,019
Feb 26, 20262.182.222.132.212.211.38%1,771,939
Feb 25, 20262.142.212.142.182.182.83%2,081,290
Feb 24, 20262.102.162.062.122.120.47%2,355,367
Feb 23, 20262.082.112.062.112.11-2,364,976
Feb 20, 20262.102.172.082.112.11-0.47%2,581,087
Feb 19, 20262.112.132.072.122.12-0.47%2,630,753
Feb 18, 20262.152.222.092.132.13-0.47%2,023,566
Feb 17, 20262.142.182.072.142.14-0.47%1,602,078
Feb 13, 20262.072.172.062.152.153.86%1,979,866
Feb 12, 20262.162.172.042.072.07-4.17%2,407,761
Feb 11, 20262.182.202.092.162.16-1,525,459
Feb 10, 20262.152.232.122.162.16-0.46%1,992,012
Feb 9, 20262.142.182.102.172.170.93%1,589,511
Feb 6, 20262.072.162.072.152.155.91%2,643,191
Feb 5, 20262.142.182.032.032.03-8.56%3,410,448
Feb 4, 20262.322.342.142.222.22-4.31%2,937,009
Feb 3, 20262.332.382.232.322.320.43%2,189,582
Feb 2, 20262.302.392.282.312.31-0.86%3,181,187
Jan 30, 20262.442.502.322.332.33-6.43%3,233,667
Jan 29, 20262.572.592.462.492.49-3.49%2,560,516
Jan 28, 20262.572.642.532.582.580.39%2,938,572
Jan 27, 20262.552.612.502.572.570.39%2,151,678
Jan 26, 20262.612.632.542.562.56-3.03%1,956,956
Jan 23, 20262.692.722.632.642.64-0.75%2,356,990
Jan 22, 20262.632.742.632.662.661.92%4,879,712
Jan 21, 20262.642.772.492.612.61-1.14%5,255,225
Jan 20, 20262.722.772.632.642.64-5.38%5,407,435
Jan 16, 20262.722.822.702.792.793.33%3,461,692
Jan 15, 20262.782.792.692.702.70-1.82%3,530,665
Jan 14, 20262.782.812.712.752.75-0.72%2,581,030
Jan 13, 20262.802.842.712.772.77-0.72%3,667,072
Jan 12, 20262.722.882.712.792.791.09%4,463,881
Jan 9, 20262.752.792.722.762.761.10%2,945,442
Jan 8, 20262.752.842.702.732.730.74%3,000,846
Jan 7, 20262.762.772.682.712.71-2.87%2,760,375
Jan 6, 20262.782.812.712.792.791.09%3,261,923
Jan 5, 20262.732.802.672.762.762.99%3,592,164
Jan 2, 20262.572.752.572.682.685.51%3,391,879
Dec 31, 20252.512.572.512.542.54-2,447,110
Dec 30, 20252.582.652.542.542.54-1.17%3,234,187
Dec 29, 20252.552.672.552.572.57-2.28%2,715,586
Dec 26, 20252.692.692.572.632.63-2.23%1,481,784
Dec 24, 20252.662.702.632.692.690.75%844,488
Dec 23, 20252.642.682.622.672.670.75%2,692,648
Dec 22, 20252.612.712.602.652.651.53%3,335,151
Dec 19, 20252.632.722.582.612.61-0.76%4,877,308
Dec 18, 20252.542.722.542.632.633.95%3,433,852
Dec 17, 20252.652.722.532.532.53-4.53%4,603,707
Dec 16, 20252.582.712.542.652.650.95%2,430,738
Dec 15, 20252.742.782.622.632.63-3.49%2,916,675
Dec 12, 20252.902.972.692.722.72-5.88%3,789,591
Dec 11, 20252.742.912.662.892.893.96%3,954,334
Dec 10, 20252.802.852.742.782.78-1.42%3,253,946
Dec 9, 20252.752.862.752.822.820.71%2,965,398
Dec 8, 20252.812.872.752.802.80-0.71%2,770,016
Dec 5, 20252.802.842.712.822.820.71%3,682,150
Dec 4, 20252.672.852.632.802.804.87%3,531,186
Dec 3, 20252.742.742.612.672.67-1.48%4,359,863
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