Ballard Power Systems Inc. BLDP
NASDAQ · United States · Producer Manufacturing
$2.01-0.03 (-1.47%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.02 | -0.98% | $2.05 | $2.05 | $1.98 | 1.49M |
| 2026-09-30 | $2.04 | -2.86% | $2.09 | $2.12 | $1.99 | 2.95M |
| 2026-09-29 | $2.10 | +1.94% | $2.09 | $2.12 | $2.07 | 2.96M |
| 2026-09-28 | $2.06 | -3.29% | $2.12 | $2.12 | $2.05 | 1.53M |
| 2026-09-25 | $2.13 | 0.00% | $2.15 | $2.19 | $2.13 | 1.46M |
| 2026-09-24 | $2.13 | -2.74% | $2.13 | $2.15 | $2.08 | 2.16M |
| 2026-09-23 | $2.19 | -2.23% | $2.26 | $2.26 | $2.16 | 2.38M |
| 2026-09-22 | $2.24 | +0.90% | $2.23 | $2.25 | $2.20 | 1.72M |
| 2026-09-21 | $2.22 | +2.30% | $2.20 | $2.23 | $2.15 | 1.99M |
| 2026-09-18 | $2.17 | -0.46% | $2.19 | $2.19 | $2.10 | 4.16M |
| 2026-09-17 | $2.18 | +3.81% | $2.21 | $2.21 | $2.16 | 1.84M |
| 2026-09-16 | $2.10 | -0.94% | $2.13 | $2.15 | $2.06 | 2.17M |
| 2026-09-15 | $2.12 | -1.85% | $2.16 | $2.18 | $2.11 | 2.33M |
| 2026-09-14 | $2.16 | -2.26% | $2.15 | $2.20 | $2.12 | 2.63M |
| 2026-09-11 | $2.21 | -0.45% | $2.25 | $2.26 | $2.20 | 1.74M |
| 2026-09-10 | $2.22 | -5.93% | $2.35 | $2.35 | $2.22 | 3.11M |
| 2026-09-09 | $2.36 | -0.42% | $2.47 | $2.53 | $2.35 | 10.28M |
| 2026-09-08 | $2.37 | +1.28% | $2.37 | $2.47 | $2.35 | 3.32M |
| 2026-09-04 | $2.34 | +2.18% | $2.29 | $2.38 | $2.29 | 3.24M |
| 2026-09-03 | $2.29 | +2.23% | $2.26 | $2.30 | $2.23 | 1.67M |
| 2026-09-02 | $2.24 | 0.00% | $2.24 | $2.27 | $2.19 | 2.24M |
| 2026-09-01 | $2.24 | -3.03% | $2.26 | $2.28 | $2.20 | 2.38M |
| 2026-08-31 | $2.31 | +2.67% | $2.24 | $2.33 | $2.23 | 2.74M |
| 2026-08-28 | $2.25 | -3.85% | $2.34 | $2.36 | $2.22 | 2.00M |
| 2026-08-27 | $2.34 | +2.18% | $2.34 | $2.36 | $2.30 | 2.03M |
| 2026-08-26 | $2.29 | -0.87% | $2.33 | $2.36 | $2.25 | 1.75M |
| 2026-08-25 | $2.31 | +0.87% | $2.35 | $2.35 | $2.28 | 2.87M |
| 2026-08-24 | $2.29 | -4.58% | $2.38 | $2.38 | $2.26 | 3.01M |
| 2026-08-21 | $2.40 | +1.27% | $2.41 | $2.44 | $2.37 | 2.16M |
| 2026-08-20 | $2.37 | -5.20% | $2.48 | $2.49 | $2.35 | 2.83M |
| 2026-08-19 | $2.50 | +1.21% | $2.49 | $2.52 | $2.43 | 2.56M |
| 2026-08-18 | $2.47 | -5.00% | $2.53 | $2.56 | $2.44 | 3.41M |
| 2026-08-17 | $2.60 | -3.70% | $2.72 | $2.72 | $2.55 | 3.64M |
| 2026-08-14 | $2.70 | +3.05% | $2.62 | $2.75 | $2.62 | 3.23M |
| 2026-08-13 | $2.62 | 0.00% | $2.60 | $2.74 | $2.60 | 2.33M |
| 2026-08-12 | $2.62 | +0.77% | $2.68 | $2.69 | $2.61 | 3.13M |
| 2026-08-11 | $2.60 | +1.96% | $2.60 | $2.66 | $2.58 | 2.31M |
| 2026-08-10 | $2.55 | -2.67% | $2.64 | $2.65 | $2.51 | 3.84M |
| 2026-08-07 | $2.62 | +2.75% | $2.60 | $2.64 | $2.50 | 3.52M |
| 2026-08-06 | $2.55 | -3.41% | $2.62 | $2.68 | $2.54 | 3.98M |
| 2026-08-05 | $2.64 | -3.65% | $2.72 | $2.76 | $2.63 | 7.03M |
| 2026-08-04 | $2.74 | +2.62% | $2.79 | $2.86 | $2.73 | 3.70M |
| 2026-08-03 | $2.67 | 0.00% | $2.71 | $2.73 | $2.56 | 3.91M |
| 2026-07-31 | $2.67 | -4.30% | $2.83 | $2.90 | $2.64 | 7.86M |
| 2026-07-30 | $2.79 | +11.60% | $2.60 | $2.80 | $2.58 | 6.52M |
| 2026-07-29 | $2.50 | -6.72% | $2.76 | $2.76 | $2.49 | 6.34M |
| 2026-07-28 | $2.68 | -6.62% | $2.82 | $2.84 | $2.65 | 8.06M |
| 2026-07-27 | $2.87 | -1.03% | $2.93 | $2.99 | $2.78 | 8.92M |
| 2026-07-24 | $2.90 | -2.68% | $2.97 | $2.98 | $2.77 | 9.36M |
| 2026-07-23 | $2.98 | -3.87% | $3.06 | $3.22 | $2.97 | 6.80M |
| 2026-07-22 | $3.10 | +4.73% | $3.00 | $3.17 | $2.94 | 14.58M |
| 2026-07-21 | $2.96 | +6.86% | $2.83 | $3.00 | $2.83 | 5.65M |
| 2026-07-20 | $2.77 | +2.59% | $2.71 | $2.80 | $2.62 | 10.18M |
| 2026-07-17 | $2.70 | -1.82% | $2.72 | $2.77 | $2.64 | 3.70M |
| 2026-07-16 | $2.75 | -8.03% | $2.90 | $2.90 | $2.73 | 5.25M |
| 2026-07-15 | $2.99 | +0.67% | $2.99 | $3.04 | $2.90 | 5.24M |
| 2026-07-14 | $2.97 | +0.68% | $3.03 | $3.08 | $2.94 | 3.13M |
| 2026-07-13 | $2.95 | -4.22% | $3.00 | $3.06 | $2.93 | 4.43M |
| 2026-07-10 | $3.08 | -4.64% | $3.23 | $3.25 | $3.06 | 3.91M |
| 2026-07-09 | $3.23 | 0.00% | $3.31 | $3.34 | $3.20 | 5.67M |
| 2026-07-08 | $3.23 | -1.22% | $3.18 | $3.27 | $3.15 | 5.84M |
| 2026-07-07 | $3.27 | -5.49% | $3.42 | $3.43 | $3.20 | 5.67M |
| 2026-07-06 | $3.46 | -1.70% | $3.53 | $3.57 | $3.38 | 6.92M |
| 2026-07-02 | $3.52 | -7.61% | $3.92 | $4.04 | $3.47 | 6.15M |
| 2026-07-01 | $3.81 | -2.06% | $3.80 | $3.99 | $3.69 | 5.80M |
| 2026-06-30 | $3.89 | +4.29% | $3.75 | $4.10 | $3.70 | 8.37M |
| 2026-06-29 | $3.73 | +3.04% | $3.63 | $3.78 | $3.55 | 8.01M |
| 2026-06-26 | $3.62 | +0.28% | $3.55 | $3.71 | $3.53 | 5.76M |
| 2026-06-25 | $3.61 | -2.17% | $3.70 | $3.75 | $3.55 | 4.54M |
| 2026-06-24 | $3.69 | -11.51% | $4.29 | $4.32 | $3.64 | 9.56M |
| 2026-06-23 | $4.17 | -3.47% | $4.04 | $4.37 | $3.94 | 8.32M |
| 2026-06-22 | $4.32 | -1.14% | $4.35 | $4.60 | $4.24 | 6.45M |
| 2026-06-18 | $4.37 | +5.05% | $4.27 | $4.39 | $4.10 | 8.62M |
| 2026-06-17 | $4.16 | +0.73% | $4.11 | $4.42 | $4.08 | 6.67M |
| 2026-06-16 | $4.13 | -0.72% | $4.11 | $4.43 | $4.02 | 7.34M |
| 2026-06-15 | $4.16 | -1.42% | $4.47 | $4.52 | $4.15 | 5.96M |
| 2026-06-12 | $4.22 | +0.24% | $4.26 | $4.36 | $4.13 | 6.03M |
| 2026-06-11 | $4.21 | -3.88% | $4.43 | $4.44 | $3.98 | 14.40M |
| 2026-06-10 | $4.38 | -7.59% | $4.58 | $4.73 | $4.32 | 6.10M |
| 2026-06-09 | $4.74 | -8.14% | $5.30 | $5.41 | $4.50 | 10.74M |
| 2026-06-08 | $5.16 | +4.88% | $5.10 | $5.20 | $4.86 | 6.55M |
| 2026-06-05 | $4.92 | -18.95% | $5.82 | $5.87 | $4.81 | 12.13M |
| 2026-06-04 | $6.07 | +0.17% | $5.83 | $6.19 | $5.75 | 9.69M |
| 2026-06-03 | $6.06 | -5.02% | $6.36 | $6.38 | $5.93 | 9.30M |
| 2026-06-02 | $6.38 | +1.27% | $6.29 | $6.57 | $6.21 | 10.20M |
| 2026-06-01 | $6.30 | +0.16% | $6.15 | $6.39 | $5.93 | 10.77M |
| 2026-05-29 | $6.29 | +1.62% | $6.18 | $6.31 | $5.84 | 13.87M |
| 2026-05-28 | $6.19 | +1.64% | $5.97 | $6.43 | $5.95 | 8.29M |
| 2026-05-27 | $6.09 | +2.53% | $5.97 | $6.25 | $5.74 | 12.39M |
| 2026-05-26 | $5.94 | +7.22% | $5.41 | $6.32 | $5.39 | 16.63M |