Ballard Power Systems Inc. (TSX:BLDP)
Canada
· Delayed Price · Currency is CAD 2.010
-0.050 (-2.43%)
Jun 27, 2025, 4:00 PM EDT
Ballard Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.13 | 2.13 | 1.97 | 2.01 | 2.01 | -2.43% | 446,684 |
| Jun 26, 2025 | 1.95 | 2.09 | 1.93 | 2.06 | 2.06 | 6.74% | 702,000 |
| Jun 25, 2025 | 2.05 | 2.05 | 1.90 | 1.93 | 1.93 | -3.98% | 519,700 |
| Jun 24, 2025 | 2.00 | 2.05 | 1.99 | 2.01 | 2.01 | 1.01% | 286,600 |
| Jun 23, 2025 | 2.05 | 2.10 | 1.97 | 1.99 | 1.99 | -4.33% | 406,000 |
| Jun 20, 2025 | 2.19 | 2.19 | 2.08 | 2.08 | 2.08 | -2.80% | 1,018,421 |
| Jun 19, 2025 | 2.14 | 2.15 | 2.11 | 2.14 | 2.14 | -1.83% | 112,300 |
| Jun 18, 2025 | 2.12 | 2.21 | 2.11 | 2.18 | 2.18 | 2.35% | 644,300 |
| Jun 17, 2025 | 2.41 | 2.41 | 2.12 | 2.13 | 2.13 | -11.62% | 1,294,730 |
| Jun 16, 2025 | 2.25 | 2.43 | 2.23 | 2.41 | 2.41 | 8.07% | 857,312 |
| Jun 13, 2025 | 2.23 | 2.26 | 2.16 | 2.23 | 2.23 | -1.76% | 486,413 |
| Jun 12, 2025 | 2.27 | 2.36 | 2.25 | 2.27 | 2.27 | -0.87% | 435,213 |
| Jun 11, 2025 | 2.29 | 2.35 | 2.27 | 2.29 | 2.29 | 0.44% | 626,126 |
| Jun 10, 2025 | 2.25 | 2.35 | 2.25 | 2.28 | 2.28 | 2.24% | 1,158,800 |
| Jun 9, 2025 | 2.08 | 2.24 | 2.08 | 2.23 | 2.23 | 7.21% | 826,800 |
| Jun 6, 2025 | 1.95 | 2.12 | 1.95 | 2.08 | 2.08 | 7.22% | 1,060,200 |
| Jun 5, 2025 | 1.89 | 2.00 | 1.86 | 1.94 | 1.94 | 3.19% | 1,007,205 |
| Jun 4, 2025 | 1.78 | 1.89 | 1.77 | 1.88 | 1.88 | 5.62% | 686,219 |
| Jun 3, 2025 | 1.74 | 1.83 | 1.71 | 1.78 | 1.78 | 2.30% | 720,000 |
| Jun 2, 2025 | 1.77 | 1.78 | 1.70 | 1.74 | 1.74 | - | 952,116 |
| May 30, 2025 | 1.92 | 1.93 | 1.74 | 1.74 | 1.74 | -11.22% | 15,897,600 |
| May 29, 2025 | 1.94 | 2.04 | 1.94 | 1.96 | 1.96 | 1.03% | 778,623 |
| May 28, 2025 | 1.88 | 1.96 | 1.85 | 1.94 | 1.94 | 3.74% | 439,300 |
| May 27, 2025 | 1.82 | 1.88 | 1.80 | 1.87 | 1.87 | 3.31% | 602,043 |
| May 26, 2025 | 1.86 | 1.87 | 1.81 | 1.81 | 1.81 | -0.55% | 208,000 |
| May 23, 2025 | 1.75 | 1.86 | 1.74 | 1.82 | 1.82 | 1.68% | 527,900 |
| May 22, 2025 | 1.80 | 1.81 | 1.73 | 1.79 | 1.79 | -0.56% | 377,744 |
| May 21, 2025 | 1.91 | 1.92 | 1.80 | 1.80 | 1.80 | -5.76% | 829,241 |
| May 20, 2025 | 1.98 | 1.99 | 1.91 | 1.91 | 1.91 | -3.05% | 501,430 |
| May 16, 2025 | 1.91 | 1.98 | 1.85 | 1.97 | 1.97 | 3.68% | 747,520 |
| May 15, 2025 | 1.93 | 1.97 | 1.89 | 1.90 | 1.90 | -3.06% | 431,600 |
| May 14, 2025 | 1.90 | 1.99 | 1.89 | 1.96 | 1.96 | 1.55% | 652,300 |
| May 13, 2025 | 1.96 | 2.01 | 1.92 | 1.93 | 1.93 | -1.03% | 553,315 |
| May 12, 2025 | 1.93 | 2.00 | 1.92 | 1.95 | 1.95 | 4.28% | 617,825 |
| 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 |