Ballard Power Systems Inc. - BLDP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.56	2.76	2.76	2.83	2.51	1M
August 14, 2025	2.51	2.54	2.54	2.55	2.45	441,330
August 13, 2025	2.4	2.55	2.55	2.58	2.39	898,434
August 12, 2025	2.5	2.38	2.38	2.5	2.34	1.02M
August 11, 2025	2.42	2.48	2.48	2.53	2.34	1.12M
August 08, 2025	2.58	2.5	2.5	2.58	2.48	260,616
August 07, 2025	2.5	2.54	2.54	2.64	2.5	344,900
August 06, 2025	2.57	2.5	2.5	2.6	2.49	328,691
August 05, 2025	2.53	2.57	2.57	2.6	2.5	332,884
August 01, 2025	2.44	2.49	2.49	2.54	2.43	478,800
July 31, 2025	2.56	2.54	2.54	2.62	2.51	399,342
July 30, 2025	2.62	2.56	2.56	2.63	2.51	502,000
July 29, 2025	2.82	2.58	2.58	2.82	2.57	761,647
July 28, 2025	2.94	2.82	2.82	3	2.77	643,200
July 25, 2025	2.99	2.91	2.91	2.99	2.8	818,500
July 24, 2025	2.75	2.86	2.86	3.1	2.74	1.81M
July 23, 2025	2.81	2.75	2.75	2.82	2.71	484,700
July 22, 2025	2.75	2.79	2.79	2.81	2.63	700,700
July 21, 2025	2.61	2.65	2.65	2.77	2.58	627,345
July 18, 2025	2.56	2.59	2.59	2.69	2.54	676,800
July 17, 2025	2.48	2.52	2.52	2.59	2.48	471,428
July 16, 2025	2.56	2.48	2.48	2.58	2.47	424,026
July 15, 2025	2.6	2.56	2.56	2.62	2.53	300,600
July 14, 2025	2.56	2.53	2.53	2.61	2.49	364,845
July 11, 2025	2.62	2.57	2.57	2.65	2.56	391,921
July 10, 2025	2.66	2.64	2.64	2.68	2.6	658,800
July 09, 2025	2.39	2.66	2.66	2.71	2.36	1.34M
July 08, 2025	2.35	2.32	2.32	2.41	2.31	529,600
July 07, 2025	2.35	2.3	2.3	2.36	2.26	409,000
July 04, 2025	2.39	2.36	2.36	2.39	2.33	116,600
July 03, 2025	2.26	2.36	2.36	2.42	2.25	1.03M
July 02, 2025	2.18	2.27	2.27	2.35	2.18	854,518
June 30, 2025	2.09	2.18	2.18	2.22	2.08	1.1M
June 27, 2025	2.13	2.01	2.01	2.13	1.97	446,700
June 26, 2025	1.95	2.06	2.06	2.09	1.93	702,000
June 25, 2025	2.05	1.93	1.93	2.05	1.9	519,700
June 24, 2025	2	2.01	2.01	2.05	1.99	286,600
June 23, 2025	2.05	1.99	1.99	2.1	1.97	406,000
June 20, 2025	2.19	2.08	2.08	2.19	2.08	1.02M
June 19, 2025	2.14	2.14	2.14	2.15	2.11	112,300
June 18, 2025	2.12	2.18	2.18	2.21	2.11	644,300
June 17, 2025	2.41	2.13	2.13	2.41	2.12	1.29M
June 16, 2025	2.25	2.41	2.41	2.43	2.23	857,312
June 13, 2025	2.23	2.23	2.23	2.26	2.16	486,413
June 12, 2025	2.27	2.27	2.27	2.36	2.25	435,213
June 11, 2025	2.29	2.29	2.29	2.35	2.27	626,126
June 10, 2025	2.25	2.28	2.28	2.35	2.25	1.16M
June 09, 2025	2.08	2.23	2.23	2.24	2.08	826,800
June 06, 2025	1.95	2.08	2.08	2.12	1.95	1.06M
June 05, 2025	1.89	1.94	1.94	2	1.86	1.01M
June 04, 2025	1.78	1.88	1.88	1.89	1.77	686,219
June 03, 2025	1.74	1.78	1.78	1.83	1.71	719,835
June 02, 2025	1.77	1.74	1.74	1.78	1.7	952,116
May 30, 2025	1.92	1.74	1.74	1.93	1.74	15.9M
May 29, 2025	1.94	1.96	1.96	2.04	1.94	778,623
May 28, 2025	1.88	1.94	1.94	1.96	1.85	439,300
May 27, 2025	1.82	1.87	1.87	1.88	1.8	602,043
May 26, 2025	1.86	1.81	1.81	1.87	1.81	208,000
May 23, 2025	1.75	1.82	1.82	1.86	1.74	527,887
May 22, 2025	1.8	1.79	1.79	1.81	1.73	377,744

Ballard Power Systems Inc. (BLDP.TO) TSX