NASDAQ : BLDP
Ballard Power Systems Inc. — Price history
Industrials · Electrical Equipment & Parts · Canada
Last price 1.6 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 560.83M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ballard Power Systems Inc. (BLDP) closed at 1.57 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.55 | 1.59 | 1.53 | 1.57 | 3,629,176 | -1.88% |
| 2026-10-29 | 1.6 | 1.68 | 1.59 | 1.6 | 3,738,330 | -1.23% |
| 2026-10-28 | 1.58 | 1.63 | 1.53 | 1.62 | 2,876,944 | +4.52% |
| 2026-10-27 | 1.44 | 1.57 | 1.44 | 1.55 | 2,983,452 | +8.39% |
| 2026-10-26 | 1.485 | 1.485 | 1.43 | 1.43 | 1,752,850 | -2.72% |
| 2026-10-23 | 1.49 | 1.505 | 1.45 | 1.47 | 1,948,681 | -1.34% |
| 2026-10-22 | 1.615 | 1.615 | 1.48 | 1.49 | 2,220,464 | -1.97% |
| 2026-10-21 | 1.55 | 1.56 | 1.51 | 1.52 | 2,180,479 | +0.66% |
| 2026-10-20 | 1.52 | 1.55 | 1.49 | 1.51 | 2,058,063 | -0.66% |
| 2026-10-19 | 1.58 | 1.61 | 1.5 | 1.52 | 2,118,392 | -3.18% |
| 2026-10-16 | 1.67 | 1.68 | 1.55 | 1.57 | 2,941,832 | -5.99% |
| 2026-10-15 | 1.685 | 1.69 | 1.63 | 1.67 | 4,799,710 | -1.76% |
| 2026-10-14 | 1.75 | 1.76 | 1.68 | 1.7 | 4,090,073 | -3.95% |
| 2026-10-13 | 1.82 | 1.83 | 1.76 | 1.77 | 1,760,765 | -3.28% |
| 2026-10-12 | 1.9 | 1.9 | 1.82 | 1.83 | 1,446,048 | -4.19% |
| 2026-10-09 | 1.97 | 1.97 | 1.9 | 1.91 | 2,236,601 | -1.55% |
| 2026-10-08 | 1.97 | 1.985 | 1.92 | 1.94 | 2,584,608 | -3.00% |
| 2026-10-07 | 2.05 | 2.05 | 1.96 | 2 | 2,154,906 | -2.91% |
| 2026-10-06 | 2.08 | 2.11 | 2.06 | 2.06 | 1,791,641 | +0.00% |
| 2026-10-05 | 2.06 | 2.067 | 1.985 | 2.06 | 1,955,703 | +0.49% |
| 2026-10-02 | 2.06 | 2.095 | 2.04 | 2.05 | 1,533,758 | +1.49% |
| 2026-10-01 | 2.04 | 2.05 | 1.975 | 2.02 | 2,179,017 | -0.98% |
| 2026-09-30 | 2.09 | 2.12 | 1.99 | 2.04 | 2,949,635 | -2.86% |
| 2026-09-29 | 2.09 | 2.12 | 2.07 | 2.1 | 2,884,588 | +1.94% |
| 2026-09-28 | 2.12 | 2.12 | 2.05 | 2.06 | 1,399,489 | -3.29% |
| 2026-09-25 | 2.15 | 2.19 | 2.13 | 2.13 | 1,389,492 | +0.00% |
| 2026-09-24 | 2.13 | 2.15 | 2.08 | 2.13 | 2,002,833 | -2.74% |
| 2026-09-23 | 2.255 | 2.255 | 2.16 | 2.19 | 2,231,504 | -2.23% |
| 2026-09-22 | 2.23 | 2.25 | 2.2 | 2.24 | 1,700,391 | +0.90% |
| 2026-09-21 | 2.2 | 2.23 | 2.15 | 2.22 | 1,858,023 | +2.30% |
| 2026-09-18 | 2.19 | 2.19 | 2.1 | 2.17 | 4,082,022 | -0.46% |
| 2026-09-17 | 2.21 | 2.21 | 2.16 | 2.18 | 1,751,830 | +3.81% |
| 2026-09-16 | 2.13 | 2.15 | 2.055 | 2.1 | 1,906,387 | -0.94% |
| 2026-09-15 | 2.16 | 2.18 | 2.11 | 2.12 | 2,222,488 | -1.85% |
| 2026-09-14 | 2.15 | 2.195 | 2.12 | 2.16 | 2,539,660 | -2.26% |
| 2026-09-11 | 2.25 | 2.26 | 2.2 | 2.21 | 1,147,079 | -0.45% |
| 2026-09-10 | 2.35 | 2.35 | 2.22 | 2.22 | 2,591,055 | -5.93% |
| 2026-09-09 | 2.47 | 2.525 | 2.35 | 2.36 | 9,350,373 | -0.42% |
| 2026-09-08 | 2.37 | 2.465 | 2.345 | 2.37 | 3,318,679 | +1.28% |
| 2026-09-04 | 2.29 | 2.38 | 2.29 | 2.34 | 3,235,738 | +2.18% |
| 2026-09-03 | 2.26 | 2.3 | 2.23 | 2.29 | 1,670,631 | +2.23% |
| 2026-09-02 | 2.24 | 2.27 | 2.19 | 2.24 | 2,245,873 | +0.00% |
| 2026-09-01 | 2.26 | 2.28 | 2.2 | 2.24 | 2,383,303 | -3.03% |
| 2026-08-31 | 2.24 | 2.33 | 2.23 | 2.31 | 2,737,180 | +2.67% |
| 2026-08-28 | 2.34 | 2.355 | 2.22 | 2.25 | 2,002,114 | -3.85% |
| 2026-08-27 | 2.34 | 2.355 | 2.3 | 2.34 | 2,026,429 | +2.18% |
| 2026-08-26 | 2.33 | 2.355 | 2.25 | 2.29 | 1,752,840 | -0.87% |
| 2026-08-25 | 2.35 | 2.35 | 2.28 | 2.31 | 2,870,484 | +0.87% |
| 2026-08-24 | 2.38 | 2.38 | 2.26 | 2.29 | 3,010,818 | -4.58% |
| 2026-08-21 | 2.41 | 2.443 | 2.37 | 2.4 | 2,167,724 | +1.27% |
| 2026-08-20 | 2.48 | 2.49 | 2.35 | 2.37 | 2,825,075 | -5.20% |
| 2026-08-19 | 2.49 | 2.518 | 2.431 | 2.5 | 2,564,406 | +1.21% |
| 2026-08-18 | 2.53 | 2.558 | 2.44 | 2.47 | 3,406,572 | -5.00% |
| 2026-08-17 | 2.72 | 2.72 | 2.55 | 2.6 | 3,638,223 | -3.70% |
| 2026-08-14 | 2.615 | 2.75 | 2.615 | 2.7 | 3,232,700 | +3.05% |
| 2026-08-13 | 2.6 | 2.74 | 2.6 | 2.62 | 2,326,920 | +0.00% |
| 2026-08-12 | 2.68 | 2.69 | 2.61 | 2.62 | 3,126,134 | +0.77% |
| 2026-08-11 | 2.6 | 2.66 | 2.58 | 2.6 | 2,313,321 | +1.96% |
| 2026-08-10 | 2.64 | 2.65 | 2.51 | 2.55 | 3,840,440 | -2.67% |
| 2026-08-07 | 2.6 | 2.64 | 2.5 | 2.62 | 3,516,414 | +2.75% |
| 2026-08-06 | 2.62 | 2.68 | 2.54 | 2.55 | 3,984,538 | -3.41% |
| 2026-08-05 | 2.72 | 2.755 | 2.625 | 2.64 | 7,032,849 | -3.65% |
| 2026-08-04 | 2.785 | 2.86 | 2.73 | 2.74 | 3,695,058 | +2.62% |
| 2026-08-03 | 2.71 | 2.725 | 2.56 | 2.67 | 3,912,162 | +0.00% |
| 2026-07-31 | 2.83 | 2.9 | 2.64 | 2.67 | 7,858,738 | -4.30% |
| 2026-07-30 | 2.6 | 2.8 | 2.58 | 2.79 | 6,525,604 | +11.60% |
| 2026-07-29 | 2.76 | 2.76 | 2.49 | 2.5 | 6,336,299 | -6.72% |
| 2026-07-28 | 2.82 | 2.84 | 2.65 | 2.68 | 8,055,365 | -6.62% |
| 2026-07-27 | 2.93 | 2.99 | 2.78 | 2.87 | 8,925,430 | -1.03% |
| 2026-07-24 | 2.97 | 2.98 | 2.77 | 2.9 | 9,360,394 | -2.68% |
| 2026-07-23 | 3.06 | 3.22 | 2.97 | 2.98 | 6,796,502 | -3.87% |
| 2026-07-22 | 3 | 3.17 | 2.94 | 3.1 | 14,584,157 | +4.73% |
| 2026-07-21 | 2.83 | 3 | 2.83 | 2.96 | 5,649,689 | +6.86% |
| 2026-07-20 | 2.705 | 2.795 | 2.62 | 2.77 | 10,181,269 | +2.59% |
| 2026-07-17 | 2.72 | 2.77 | 2.64 | 2.7 | 3,703,357 | -1.64% |
| 2026-07-16 | 2.9 | 2.9 | 2.73 | 2.745 | 5,252,623 | -8.19% |
| 2026-07-15 | 2.99 | 3.04 | 2.9 | 2.99 | 5,244,004 | +0.67% |
| 2026-07-14 | 3.03 | 3.08 | 2.94 | 2.97 | 3,132,218 | +0.68% |
| 2026-07-13 | 3 | 3.055 | 2.93 | 2.95 | 4,431,919 | -4.22% |
| 2026-07-10 | 3.23 | 3.25 | 3.06 | 3.08 | 3,901,286 | -4.64% |
| 2026-07-09 | 3.31 | 3.34 | 3.2 | 3.23 | 5,666,119 | +0.00% |
| 2026-07-08 | 3.18 | 3.27 | 3.15 | 3.23 | 5,843,763 | -1.22% |
| 2026-07-07 | 3.42 | 3.425 | 3.195 | 3.27 | 5,666,403 | -5.49% |
| 2026-07-06 | 3.53 | 3.57 | 3.381 | 3.46 | 6,920,923 | -1.70% |
| 2026-07-02 | 3.92 | 4.04 | 3.47 | 3.52 | 6,157,598 | -7.61% |
| 2026-07-01 | 3.8 | 3.985 | 3.691 | 3.81 | 5,796,149 | -2.06% |
| 2026-06-30 | 3.75 | 4.095 | 3.695 | 3.89 | 8,367,839 | +4.29% |
| 2026-06-29 | 3.63 | 3.78 | 3.55 | 3.73 | 8,006,064 | +3.04% |
| 2026-06-26 | 3.55 | 3.705 | 3.53 | 3.62 | 5,758,617 | +0.28% |
| 2026-06-25 | 3.7 | 3.75 | 3.55 | 3.61 | 4,541,707 | -2.04% |
| 2026-06-24 | 4.29 | 4.32 | 3.635 | 3.685 | 9,562,250 | -11.63% |
| 2026-06-23 | 4.04 | 4.365 | 3.941 | 4.17 | 8,316,102 | -3.47% |
| 2026-06-22 | 4.35 | 4.6 | 4.24 | 4.32 | 6,453,798 | -1.14% |
| 2026-06-18 | 4.27 | 4.39 | 4.1 | 4.37 | 8,623,566 | +5.05% |
| 2026-06-17 | 4.11 | 4.42 | 4.08 | 4.16 | 6,672,796 | +0.73% |
| 2026-06-16 | 4.11 | 4.43 | 4.02 | 4.13 | 7,337,393 | -0.72% |
| 2026-06-15 | 4.47 | 4.52 | 4.15 | 4.16 | 5,955,499 | -1.42% |
| 2026-06-12 | 4.26 | 4.36 | 4.125 | 4.22 | 6,037,711 | +0.24% |
| 2026-06-11 | 4.425 | 4.44 | 3.975 | 4.21 | 14,395,916 | -3.88% |
| 2026-06-10 | 4.58 | 4.733 | 4.32 | 4.38 | 6,100,488 | -7.59% |
| 2026-06-09 | 5.295 | 5.41 | 4.5 | 4.74 | 10,741,056 | -8.14% |
| 2026-06-08 | 5.1 | 5.2 | 4.86 | 5.16 | 6,548,381 | +4.88% |
| 2026-06-05 | 5.82 | 5.87 | 4.805 | 4.92 | 12,126,085 | -18.95% |
| 2026-06-04 | 5.83 | 6.19 | 5.75 | 6.07 | 9,686,346 | +0.17% |
| 2026-06-03 | 6.355 | 6.38 | 5.93 | 6.06 | 9,295,848 | -5.02% |
| 2026-06-02 | 6.29 | 6.57 | 6.21 | 6.38 | 10,197,621 | +1.27% |
| 2026-06-01 | 6.15 | 6.39 | 5.93 | 6.3 | 10,767,595 | +0.16% |
| 2026-05-29 | 6.18 | 6.31 | 5.843 | 6.29 | 13,882,901 | +1.62% |
| 2026-05-28 | 5.97 | 6.43 | 5.95 | 6.19 | 8,286,034 | +1.64% |
| 2026-05-27 | 5.965 | 6.25 | 5.74 | 6.09 | 12,394,460 | +2.53% |
| 2026-05-26 | 5.41 | 6.32 | 5.39 | 5.94 | 16,633,621 | +7.22% |
| 2026-05-22 | 5.4 | 5.9 | 5.28 | 5.54 | 17,278,611 | +2.03% |
| 2026-05-21 | 4.68 | 5.43 | 4.625 | 5.43 | 21,805,630 | +14.08% |
| 2026-05-20 | 4.21 | 4.78 | 4.21 | 4.76 | 16,770,326 | +13.88% |
| 2026-05-19 | 4.25 | 4.31 | 3.941 | 4.18 | 7,066,461 | -3.46% |
| 2026-05-18 | 4.475 | 4.475 | 3.97 | 4.33 | 12,205,600 | -2.70% |
| 2026-05-15 | 3.92 | 4.725 | 3.9 | 4.45 | 32,850,541 | +7.75% |
| 2026-05-14 | 4.1 | 4.18 | 3.92 | 4.13 | 9,439,400 | -0.24% |
| 2026-05-13 | 4.15 | 4.275 | 4.01 | 4.14 | 12,995,448 | -0.48% |
| 2026-05-12 | 4.23 | 4.43 | 3.99 | 4.16 | 14,181,711 | -0.24% |