Ballard Power Systems Inc. (BLDP)
NASDAQ: BLDP · Real-Time Price · USD
3.620
+0.010 (0.28%)
At close: Jun 26, 2026, 4:00 PM EDT
3.630
+0.010 (0.28%)
After-hours: Jun 26, 2026, 7:47 PM EDT
Ballard Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 6.18 | 6.31 | 5.84 | 6.29 | 6.29 | 1.62% | 13,882,901 |
| May 28, 2026 | 5.97 | 6.43 | 5.95 | 6.19 | 6.19 | 1.64% | 8,286,034 |
| May 27, 2026 | 5.97 | 6.25 | 5.74 | 6.09 | 6.09 | 2.53% | 12,394,460 |
| May 26, 2026 | 5.41 | 6.32 | 5.39 | 5.94 | 5.94 | 7.22% | 16,633,621 |
| May 22, 2026 | 5.40 | 5.90 | 5.28 | 5.54 | 5.54 | 2.03% | 17,278,611 |
| May 21, 2026 | 4.68 | 5.43 | 4.63 | 5.43 | 5.43 | 14.08% | 21,805,630 |
| May 20, 2026 | 4.21 | 4.78 | 4.21 | 4.76 | 4.76 | 13.88% | 16,770,326 |
| May 19, 2026 | 4.25 | 4.31 | 3.94 | 4.18 | 4.18 | -3.46% | 7,066,461 |
| May 18, 2026 | 4.48 | 4.48 | 3.97 | 4.33 | 4.33 | -2.70% | 12,205,600 |
| May 15, 2026 | 3.92 | 4.73 | 3.90 | 4.45 | 4.45 | 7.75% | 32,850,542 |
| May 14, 2026 | 4.10 | 4.18 | 3.92 | 4.13 | 4.13 | -0.24% | 9,439,400 |
| May 13, 2026 | 4.15 | 4.28 | 4.01 | 4.14 | 4.14 | -0.48% | 12,995,448 |
| May 12, 2026 | 4.23 | 4.43 | 3.99 | 4.16 | 4.16 | -0.24% | 14,181,711 |
| May 11, 2026 | 4.06 | 4.24 | 4.03 | 4.17 | 4.17 | 0.97% | 8,418,586 |
| May 8, 2026 | 4.69 | 4.73 | 4.07 | 4.13 | 4.13 | -12.13% | 12,144,114 |
| May 7, 2026 | 4.65 | 4.86 | 4.63 | 4.70 | 4.70 | -1.67% | 9,590,862 |
| May 6, 2026 | 4.25 | 4.83 | 4.11 | 4.78 | 4.78 | 10.39% | 15,196,327 |
| May 5, 2026 | 3.25 | 4.35 | 3.21 | 4.33 | 4.33 | 31.61% | 20,006,255 |
| May 4, 2026 | 3.38 | 3.42 | 3.22 | 3.29 | 3.29 | -2.95% | 5,112,148 |
| May 1, 2026 | 3.41 | 3.44 | 3.30 | 3.39 | 3.39 | -0.29% | 3,036,746 |
| Apr 30, 2026 | 3.32 | 3.45 | 3.22 | 3.40 | 3.40 | 2.41% | 5,635,904 |
| Apr 29, 2026 | 3.21 | 3.42 | 3.10 | 3.32 | 3.32 | 7.10% | 7,333,217 |
| Apr 28, 2026 | 3.14 | 3.17 | 3.03 | 3.10 | 3.10 | -4.62% | 2,811,496 |
| Apr 27, 2026 | 3.27 | 3.33 | 3.18 | 3.25 | 3.25 | -0.91% | 2,772,975 |
| Apr 24, 2026 | 3.39 | 3.43 | 3.24 | 3.28 | 3.28 | -2.96% | 3,438,822 |
| Apr 23, 2026 | 3.47 | 3.51 | 3.29 | 3.38 | 3.38 | -3.43% | 3,982,231 |
| Apr 22, 2026 | 3.22 | 3.59 | 3.22 | 3.50 | 3.50 | 12.90% | 7,553,522 |
| Apr 21, 2026 | 3.18 | 3.44 | 3.09 | 3.10 | 3.10 | -2.21% | 6,561,410 |
| Apr 20, 2026 | 2.88 | 3.18 | 2.88 | 3.17 | 3.17 | 7.09% | 4,585,061 |
| Apr 17, 2026 | 3.12 | 3.12 | 2.93 | 2.96 | 2.96 | 2.07% | 3,537,495 |
| Apr 16, 2026 | 3.08 | 3.10 | 2.86 | 2.90 | 2.90 | -5.54% | 2,866,180 |
| Apr 15, 2026 | 2.98 | 3.14 | 2.96 | 3.07 | 3.07 | 4.42% | 4,219,586 |
| Apr 14, 2026 | 2.81 | 2.95 | 2.78 | 2.94 | 2.94 | 8.89% | 4,184,978 |
| Apr 13, 2026 | 2.78 | 2.78 | 2.64 | 2.70 | 2.70 | -3.91% | 3,078,463 |
| Apr 10, 2026 | 2.67 | 2.81 | 2.63 | 2.81 | 2.81 | 6.44% | 2,786,954 |
| Apr 9, 2026 | 2.58 | 2.75 | 2.57 | 2.64 | 2.64 | 1.54% | 3,718,213 |
| Apr 8, 2026 | 2.55 | 2.63 | 2.50 | 2.60 | 2.60 | 8.33% | 3,333,147 |
| Apr 7, 2026 | 2.51 | 2.56 | 2.35 | 2.40 | 2.40 | -5.14% | 2,140,197 |
| Apr 6, 2026 | 2.50 | 2.64 | 2.49 | 2.53 | 2.53 | 2.02% | 2,248,334 |
| Apr 2, 2026 | 2.35 | 2.51 | 2.34 | 2.48 | 2.48 | 2.90% | 1,772,615 |
| Apr 1, 2026 | 2.44 | 2.46 | 2.39 | 2.41 | 2.41 | -0.41% | 1,837,639 |
| Mar 31, 2026 | 2.32 | 2.45 | 2.32 | 2.42 | 2.42 | 5.22% | 2,483,024 |
| Mar 30, 2026 | 2.42 | 2.43 | 2.28 | 2.30 | 2.30 | -3.56% | 3,356,406 |
| Mar 27, 2026 | 2.41 | 2.48 | 2.30 | 2.39 | 2.39 | -2.65% | 5,439,426 |
| Mar 26, 2026 | 2.49 | 2.57 | 2.43 | 2.45 | 2.45 | -3.54% | 2,700,426 |
| Mar 25, 2026 | 2.50 | 2.58 | 2.50 | 2.54 | 2.54 | 3.25% | 2,925,152 |
| Mar 24, 2026 | 2.47 | 2.50 | 2.42 | 2.46 | 2.46 | -1.99% | 2,138,885 |
| Mar 23, 2026 | 2.44 | 2.56 | 2.44 | 2.51 | 2.51 | 4.15% | 2,427,695 |
| Mar 20, 2026 | 2.47 | 2.53 | 2.38 | 2.41 | 2.41 | -2.82% | 3,015,486 |
| Mar 19, 2026 | 2.51 | 2.56 | 2.43 | 2.48 | 2.48 | -4.98% | 4,054,399 |
| Mar 18, 2026 | 2.64 | 2.76 | 2.59 | 2.61 | 2.61 | -2.61% | 3,386,693 |
| Mar 17, 2026 | 2.56 | 2.71 | 2.53 | 2.68 | 2.68 | 5.93% | 4,565,012 |
| Mar 16, 2026 | 2.44 | 2.62 | 2.44 | 2.53 | 2.53 | 5.86% | 6,390,626 |
| Mar 13, 2026 | 2.44 | 2.62 | 2.37 | 2.39 | 2.39 | -1.24% | 4,374,301 |
| Mar 12, 2026 | 2.19 | 2.57 | 2.14 | 2.42 | 2.42 | 12.56% | 11,431,429 |
| Mar 11, 2026 | 2.12 | 2.28 | 2.11 | 2.15 | 2.15 | 9.14% | 9,776,794 |
| Mar 10, 2026 | 2.01 | 2.05 | 1.97 | 1.97 | 1.97 | -1.01% | 1,927,702 |
| Mar 9, 2026 | 1.99 | 2.02 | 1.92 | 1.99 | 1.99 | -1.00% | 2,656,960 |
| Mar 6, 2026 | 2.06 | 2.12 | 2.00 | 2.01 | 2.01 | -4.29% | 2,839,523 |
| Mar 5, 2026 | 2.15 | 2.15 | 2.06 | 2.10 | 2.10 | -2.33% | 3,209,331 |
| Mar 4, 2026 | 2.10 | 2.18 | 2.10 | 2.15 | 2.15 | 3.86% | 2,733,985 |
| Mar 3, 2026 | 2.10 | 2.13 | 2.04 | 2.07 | 2.07 | -4.17% | 3,421,584 |
| Mar 2, 2026 | 2.07 | 2.17 | 2.06 | 2.16 | 2.16 | 0.93% | 2,274,168 |
| Feb 27, 2026 | 2.18 | 2.18 | 2.10 | 2.14 | 2.14 | -3.17% | 2,510,647 |
| Feb 26, 2026 | 2.18 | 2.22 | 2.13 | 2.21 | 2.21 | 1.38% | 1,782,423 |
| Feb 25, 2026 | 2.14 | 2.21 | 2.14 | 2.18 | 2.18 | 2.83% | 2,081,304 |
| Feb 24, 2026 | 2.10 | 2.16 | 2.06 | 2.12 | 2.12 | 0.47% | 2,355,367 |
| Feb 23, 2026 | 2.08 | 2.11 | 2.06 | 2.11 | 2.11 | - | 2,364,976 |
| Feb 20, 2026 | 2.10 | 2.17 | 2.08 | 2.11 | 2.11 | -0.47% | 2,581,087 |
| Feb 19, 2026 | 2.11 | 2.13 | 2.07 | 2.12 | 2.12 | -0.47% | 2,630,753 |
| Feb 18, 2026 | 2.15 | 2.22 | 2.09 | 2.13 | 2.13 | -0.47% | 2,023,566 |
| Feb 17, 2026 | 2.14 | 2.18 | 2.07 | 2.14 | 2.14 | -0.47% | 1,602,078 |
| Feb 13, 2026 | 2.07 | 2.17 | 2.06 | 2.15 | 2.15 | 3.86% | 1,979,866 |
| Feb 12, 2026 | 2.16 | 2.17 | 2.04 | 2.07 | 2.07 | -4.17% | 2,407,761 |
| Feb 11, 2026 | 2.18 | 2.20 | 2.09 | 2.16 | 2.16 | - | 1,525,459 |
| Feb 10, 2026 | 2.15 | 2.23 | 2.12 | 2.16 | 2.16 | -0.46% | 1,992,012 |
| Feb 9, 2026 | 2.14 | 2.18 | 2.10 | 2.17 | 2.17 | 0.93% | 1,589,511 |
| Feb 6, 2026 | 2.07 | 2.16 | 2.07 | 2.15 | 2.15 | 5.91% | 2,643,191 |
| Feb 5, 2026 | 2.14 | 2.18 | 2.03 | 2.03 | 2.03 | -8.56% | 3,410,448 |
| Feb 4, 2026 | 2.32 | 2.34 | 2.14 | 2.22 | 2.22 | -4.31% | 2,937,009 |
| Feb 3, 2026 | 2.33 | 2.38 | 2.23 | 2.32 | 2.32 | 0.43% | 2,189,582 |