Skip to main content
Ballard Power Systems Inc. (BLDP)
NASDAQ: BLDP · Real-Time Price · USD
3.100
-0.150 (-4.62%)
At close: Apr 28, 2026, 4:00 PM EDT
3.113
+0.013 (0.41%)
After-hours: Apr 28, 2026, 6:08 PM EDT

Ballard Power Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.143.173.033.103.10-4.62%2,737,591
Apr 27, 20263.273.333.183.253.25-0.91%2,605,037
Apr 24, 20263.393.433.243.283.28-2.96%3,387,043
Apr 23, 20263.473.513.293.383.38-3.43%3,923,058
Apr 22, 20263.223.593.223.503.5012.90%7,323,792
Apr 21, 20263.183.443.093.103.10-2.21%6,428,291
Apr 20, 20262.883.182.883.173.177.09%4,140,863
Apr 17, 20263.123.122.932.962.962.07%3,397,489
Apr 16, 20263.083.102.862.902.90-5.54%2,793,725
Apr 15, 20262.983.142.963.073.074.42%4,047,119
Apr 14, 20262.812.952.782.942.948.89%3,919,498
Apr 13, 20262.782.782.642.702.70-3.91%2,822,715
Apr 10, 20262.672.812.632.812.816.44%2,679,354
Apr 9, 20262.582.752.572.642.641.54%3,558,879
Apr 8, 20262.552.632.502.602.608.33%3,167,346
Apr 7, 20262.512.562.352.402.40-5.14%2,022,194
Apr 6, 20262.502.642.492.532.532.02%2,145,262
Apr 2, 20262.352.512.342.482.482.90%1,678,030
Apr 1, 20262.442.462.392.412.41-0.41%1,697,848
Mar 31, 20262.322.452.322.422.425.22%2,334,206
Mar 30, 20262.422.432.282.302.30-3.56%3,187,746
Mar 27, 20262.412.482.302.392.39-2.65%5,368,459
Mar 26, 20262.492.572.432.452.45-3.54%2,700,426
Mar 25, 20262.502.582.502.542.543.25%2,925,152
Mar 24, 20262.472.502.422.462.46-1.99%2,138,885
Mar 23, 20262.442.562.442.512.514.15%2,427,695
Mar 20, 20262.472.532.382.412.41-2.82%3,015,486
Mar 19, 20262.512.562.432.482.48-4.98%4,054,399
Mar 18, 20262.642.762.592.612.61-2.61%3,386,693
Mar 17, 20262.562.712.532.682.685.93%4,565,012
Mar 16, 20262.442.622.442.532.535.86%6,390,626
Mar 13, 20262.442.622.372.392.39-1.24%4,374,301
Mar 12, 20262.192.572.142.422.4212.56%11,431,429
Mar 11, 20262.122.282.112.152.159.14%9,776,794
Mar 10, 20262.012.051.971.971.97-1.01%1,927,702
Mar 9, 20261.992.021.921.991.99-1.00%2,656,960
Mar 6, 20262.062.122.002.012.01-4.29%2,839,523
Mar 5, 20262.152.152.062.102.10-2.33%3,209,331
Mar 4, 20262.102.182.102.152.153.86%2,733,985
Mar 3, 20262.102.132.042.072.07-4.17%3,421,584
Mar 2, 20262.072.172.062.162.160.93%2,274,168
Feb 27, 20262.182.182.102.142.14-3.17%2,510,647
Feb 26, 20262.182.222.132.212.211.38%1,782,423
Feb 25, 20262.142.212.142.182.182.83%2,081,304
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