Ballard Power Systems Inc. (BLDP)
NASDAQ: BLDP · Real-Time Price · USD
1.460
-0.050 (-3.31%)
At close: Jun 27, 2025, 4:00 PM
1.470
+0.010 (0.68%)
After-hours: Jun 27, 2025, 6:22 PM EDT
Ballard Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.54 | 1.57 | 1.43 | 1.46 | 1.46 | -3.31% | 6,412,428 |
| Jun 26, 2025 | 1.41 | 1.54 | 1.41 | 1.51 | 1.51 | 7.86% | 8,794,740 |
| Jun 25, 2025 | 1.49 | 1.49 | 1.39 | 1.40 | 1.40 | -4.76% | 7,523,350 |
| Jun 24, 2025 | 1.47 | 1.50 | 1.45 | 1.47 | 1.47 | 2.08% | 4,824,138 |
| Jun 23, 2025 | 1.50 | 1.53 | 1.42 | 1.44 | 1.44 | -5.26% | 6,959,592 |
| Jun 20, 2025 | 1.60 | 1.61 | 1.51 | 1.52 | 1.52 | -5.00% | 12,506,054 |
| Jun 18, 2025 | 1.56 | 1.62 | 1.54 | 1.60 | 1.60 | 1.91% | 6,299,688 |
| Jun 17, 2025 | 1.73 | 1.75 | 1.56 | 1.57 | 1.57 | -12.29% | 8,921,118 |
| Jun 16, 2025 | 1.65 | 1.80 | 1.65 | 1.79 | 1.79 | 9.15% | 16,502,086 |
| Jun 13, 2025 | 1.62 | 1.66 | 1.58 | 1.64 | 1.64 | -1.80% | 9,630,299 |
| Jun 12, 2025 | 1.65 | 1.74 | 1.61 | 1.67 | 1.67 | -0.60% | 13,948,998 |
| Jun 11, 2025 | 1.70 | 1.73 | 1.65 | 1.68 | 1.68 | 0.60% | 13,871,722 |
| Jun 10, 2025 | 1.67 | 1.71 | 1.64 | 1.67 | 1.67 | 1.83% | 15,812,306 |
| Jun 9, 2025 | 1.52 | 1.64 | 1.52 | 1.64 | 1.64 | 7.19% | 10,060,566 |
| Jun 6, 2025 | 1.44 | 1.55 | 1.43 | 1.53 | 1.53 | 7.75% | 13,655,668 |
| Jun 5, 2025 | 1.40 | 1.48 | 1.36 | 1.42 | 1.42 | 2.90% | 10,399,290 |
| Jun 4, 2025 | 1.31 | 1.38 | 1.29 | 1.38 | 1.38 | 6.15% | 9,571,026 |
| Jun 3, 2025 | 1.28 | 1.34 | 1.25 | 1.30 | 1.30 | 1.56% | 7,671,756 |
| Jun 2, 2025 | 1.30 | 1.31 | 1.24 | 1.28 | 1.28 | -0.78% | 6,045,572 |
| May 30, 2025 | 1.41 | 1.43 | 1.28 | 1.29 | 1.29 | -9.79% | 15,080,366 |
| May 29, 2025 | 1.42 | 1.49 | 1.40 | 1.43 | 1.43 | 0.70% | 9,140,127 |
| May 28, 2025 | 1.37 | 1.42 | 1.34 | 1.42 | 1.42 | 3.65% | 9,106,240 |
| May 27, 2025 | 1.34 | 1.37 | 1.31 | 1.37 | 1.37 | 1.48% | 6,686,105 |
| May 23, 2025 | 1.26 | 1.36 | 1.26 | 1.35 | 1.35 | 4.65% | 9,039,382 |
| May 22, 2025 | 1.31 | 1.31 | 1.24 | 1.29 | 1.29 | -1.53% | 8,614,382 |
| May 21, 2025 | 1.38 | 1.39 | 1.30 | 1.31 | 1.31 | -5.76% | 8,989,888 |
| May 20, 2025 | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | -2.11% | 8,199,836 |
| May 19, 2025 | 1.40 | 1.47 | 1.39 | 1.42 | 1.42 | - | 7,213,064 |
| May 16, 2025 | 1.32 | 1.42 | 1.32 | 1.42 | 1.42 | 3.65% | 18,037,934 |
| May 15, 2025 | 1.41 | 1.41 | 1.34 | 1.37 | 1.37 | -3.52% | 11,620,391 |
| May 14, 2025 | 1.40 | 1.43 | 1.35 | 1.42 | 1.42 | 2.16% | 7,455,907 |
| May 13, 2025 | 1.39 | 1.44 | 1.37 | 1.39 | 1.39 | -0.71% | 7,059,336 |
| May 12, 2025 | 1.39 | 1.44 | 1.37 | 1.40 | 1.40 | 3.70% | 10,033,727 |
| May 9, 2025 | 1.29 | 1.36 | 1.29 | 1.35 | 1.35 | 3.85% | 5,315,089 |
| May 8, 2025 | 1.22 | 1.30 | 1.21 | 1.30 | 1.30 | 8.33% | 5,243,179 |
| May 7, 2025 | 1.22 | 1.25 | 1.18 | 1.20 | 1.20 | -0.83% | 6,356,586 |
| May 6, 2025 | 1.25 | 1.32 | 1.18 | 1.21 | 1.21 | -3.97% | 5,551,078 |
| May 5, 2025 | 1.22 | 1.29 | 1.22 | 1.26 | 1.26 | 0.80% | 6,449,082 |
| May 2, 2025 | 1.24 | 1.28 | 1.21 | 1.25 | 1.25 | 1.63% | 3,728,168 |
| May 1, 2025 | 1.22 | 1.27 | 1.21 | 1.23 | 1.23 | 0.82% | 4,263,857 |
| Apr 30, 2025 | 1.22 | 1.22 | 1.18 | 1.22 | 1.22 | -0.81% | 5,526,227 |
| Apr 29, 2025 | 1.28 | 1.30 | 1.21 | 1.23 | 1.23 | -2.38% | 4,957,795 |
| Apr 28, 2025 | 1.25 | 1.31 | 1.22 | 1.26 | 1.26 | 3.28% | 6,908,718 |
| Apr 25, 2025 | 1.21 | 1.24 | 1.19 | 1.22 | 1.22 | - | 3,864,146 |
| Apr 24, 2025 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 5.17% | 3,853,434 |
| Apr 23, 2025 | 1.15 | 1.19 | 1.13 | 1.16 | 1.16 | 3.57% | 6,648,773 |
| Apr 22, 2025 | 1.11 | 1.16 | 1.11 | 1.12 | 1.12 | 2.75% | 5,069,209 |
| Apr 21, 2025 | 1.13 | 1.14 | 1.07 | 1.09 | 1.09 | -3.54% | 4,936,438 |
| Apr 17, 2025 | 1.17 | 1.20 | 1.12 | 1.13 | 1.13 | -5.83% | 5,761,294 |
| Apr 16, 2025 | 1.16 | 1.23 | 1.16 | 1.20 | 1.20 | 0.84% | 8,445,245 |