Ballard Power Systems Inc. (TSX:BLDP)
Canada
· Delayed Price · Currency is CAD 1.950
+0.080 (4.28%)
May 12, 2025, 4:00 PM EDT
Ballard Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.93 | 2.00 | 1.92 | 1.95 | 1.95 | 4.28% | 617,725 |
| May 9, 2025 | 1.78 | 1.89 | 1.78 | 1.87 | 1.87 | 3.89% | 564,500 |
| May 8, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 6.51% | 625,145 |
| May 7, 2025 | 1.66 | 1.71 | 1.63 | 1.69 | 1.69 | 0.60% | 251,432 |
| May 6, 2025 | 1.74 | 1.82 | 1.64 | 1.68 | 1.68 | -3.45% | 623,217 |
| May 5, 2025 | 1.70 | 1.77 | 1.68 | 1.74 | 1.74 | - | 440,545 |
| May 2, 2025 | 1.70 | 1.76 | 1.68 | 1.74 | 1.74 | 2.35% | 324,908 |
| May 1, 2025 | 1.71 | 1.73 | 1.69 | 1.70 | 1.70 | 1.19% | 171,900 |
| Apr 30, 2025 | 1.67 | 1.68 | 1.63 | 1.68 | 1.68 | -1.75% | 371,600 |
| Apr 29, 2025 | 1.76 | 1.79 | 1.69 | 1.71 | 1.71 | -1.72% | 743,040 |
| Apr 28, 2025 | 1.71 | 1.81 | 1.70 | 1.74 | 1.74 | 2.96% | 783,983 |
| Apr 25, 2025 | 1.71 | 1.72 | 1.65 | 1.69 | 1.69 | - | 440,905 |
| Apr 24, 2025 | 1.59 | 1.69 | 1.59 | 1.69 | 1.69 | 4.32% | 449,246 |
| Apr 23, 2025 | 1.62 | 1.64 | 1.59 | 1.62 | 1.62 | 4.52% | 683,111 |
| Apr 22, 2025 | 1.52 | 1.59 | 1.52 | 1.55 | 1.55 | 1.97% | 582,701 |
| Apr 21, 2025 | 1.56 | 1.56 | 1.49 | 1.52 | 1.52 | -3.18% | 509,900 |
| Apr 17, 2025 | 1.65 | 1.66 | 1.56 | 1.57 | 1.57 | -4.85% | 732,243 |
| Apr 16, 2025 | 1.61 | 1.70 | 1.61 | 1.65 | 1.65 | - | 364,400 |
| Apr 15, 2025 | 1.67 | 1.71 | 1.64 | 1.65 | 1.65 | -1.79% | 487,400 |
| Apr 14, 2025 | 1.68 | 1.73 | 1.67 | 1.68 | 1.68 | 1.20% | 415,347 |
| Apr 11, 2025 | 1.62 | 1.67 | 1.60 | 1.66 | 1.66 | 2.47% | 430,613 |
| Apr 10, 2025 | 1.60 | 1.63 | 1.56 | 1.62 | 1.62 | -1.22% | 606,000 |
| Apr 9, 2025 | 1.44 | 1.67 | 1.44 | 1.64 | 1.64 | 13.10% | 1,187,930 |
| Apr 8, 2025 | 1.60 | 1.60 | 1.44 | 1.45 | 1.45 | -6.45% | 766,522 |
| Apr 7, 2025 | 1.46 | 1.63 | 1.45 | 1.55 | 1.55 | 0.65% | 624,936 |
| Apr 4, 2025 | 1.51 | 1.57 | 1.44 | 1.54 | 1.54 | -0.65% | 938,424 |
| Apr 3, 2025 | 1.55 | 1.57 | 1.51 | 1.55 | 1.55 | -3.13% | 663,023 |
| Apr 2, 2025 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | -1.23% | 365,502 |
| Apr 1, 2025 | 1.58 | 1.64 | 1.55 | 1.62 | 1.62 | 1.89% | 602,807 |
| Mar 31, 2025 | 1.59 | 1.62 | 1.56 | 1.59 | 1.59 | -1.85% | 772,171 |
| Mar 28, 2025 | 1.69 | 1.71 | 1.61 | 1.62 | 1.62 | -5.26% | 1,008,000 |
| Mar 27, 2025 | 1.76 | 1.78 | 1.70 | 1.71 | 1.71 | -3.39% | 413,700 |
| Mar 26, 2025 | 1.81 | 1.82 | 1.75 | 1.77 | 1.77 | -3.28% | 550,300 |
| Mar 25, 2025 | 1.86 | 1.87 | 1.80 | 1.83 | 1.83 | -2.14% | 783,400 |
| Mar 24, 2025 | 1.88 | 1.93 | 1.85 | 1.87 | 1.87 | 1.08% | 359,125 |
| Mar 21, 2025 | 1.86 | 1.91 | 1.85 | 1.85 | 1.85 | -2.63% | 723,800 |
| Mar 20, 2025 | 1.90 | 1.96 | 1.88 | 1.90 | 1.90 | -1.55% | 659,131 |
| Mar 19, 2025 | 1.89 | 1.97 | 1.86 | 1.93 | 1.93 | 1.58% | 509,900 |
| Mar 18, 2025 | 1.87 | 1.91 | 1.85 | 1.90 | 1.90 | -0.52% | 495,900 |
| Mar 17, 2025 | 1.89 | 1.96 | 1.88 | 1.91 | 1.91 | 1.60% | 766,008 |
| Mar 14, 2025 | 1.86 | 1.90 | 1.82 | 1.88 | 1.88 | 3.30% | 778,500 |
| Mar 13, 2025 | 1.75 | 1.99 | 1.75 | 1.82 | 1.82 | 3.41% | 1,468,704 |
| Mar 12, 2025 | 1.75 | 1.81 | 1.71 | 1.76 | 1.76 | 1.15% | 719,900 |
| Mar 11, 2025 | 1.76 | 1.80 | 1.67 | 1.74 | 1.74 | -2.25% | 917,825 |
| Mar 10, 2025 | 1.78 | 1.84 | 1.74 | 1.78 | 1.78 | -1.66% | 511,300 |
| Mar 7, 2025 | 1.74 | 1.83 | 1.74 | 1.81 | 1.81 | 4.62% | 609,447 |
| Mar 6, 2025 | 1.76 | 1.76 | 1.68 | 1.73 | 1.73 | -2.81% | 779,100 |
| Mar 5, 2025 | 1.85 | 1.88 | 1.76 | 1.78 | 1.78 | -4.30% | 892,400 |
| Mar 4, 2025 | 1.61 | 1.89 | 1.57 | 1.86 | 1.86 | 14.11% | 1,754,631 |
| Mar 3, 2025 | 1.76 | 1.77 | 1.62 | 1.63 | 1.63 | -6.86% | 970,800 |