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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	4.08	3.83	3.83	4.11	3.82	878,342
September 25, 2025	3.93	4.07	4.07	4.13	3.85	1.01M
September 24, 2025	4.16	4.14	4.14	4.37	4.07	1.33M
September 23, 2025	4.35	4.05	4.05	4.38	4.02	2.53M
September 22, 2025	3.8	3.97	3.97	3.98	3.67	1.38M
September 19, 2025	3.66	3.79	3.79	3.85	3.65	1.53M
September 18, 2025	3.45	3.61	3.61	3.64	3.4	1.24M
September 17, 2025	3.05	3.47	3.47	3.51	3.02	2.39M
September 16, 2025	3	3.04	3.04	3.04	2.94	609,800
September 15, 2025	2.89	3	3	3	2.89	666,700
September 12, 2025	2.81	2.88	2.88	2.88	2.74	614,134
September 11, 2025	2.68	2.82	2.82	2.93	2.65	1.1M
September 10, 2025	2.65	2.68	2.68	2.81	2.62	936,000
September 09, 2025	2.67	2.63	2.63	2.67	2.58	449,900
September 08, 2025	2.78	2.67	2.67	2.8	2.66	277,546
September 05, 2025	2.54	2.75	2.75	2.76	2.54	994,534
September 04, 2025	2.65	2.57	2.57	2.65	2.53	273,315
September 03, 2025	2.61	2.63	2.63	2.68	2.57	544,520
September 02, 2025	2.69	2.58	2.58	2.72	2.57	718,400
August 29, 2025	2.75	2.75	2.75	2.8	2.71	564,430
August 28, 2025	2.81	2.81	2.81	2.83	2.77	278,529
August 27, 2025	2.82	2.79	2.79	2.83	2.76	302,600
August 26, 2025	2.8	2.86	2.86	2.9	2.78	743,649
August 25, 2025	2.76	2.79	2.79	2.83	2.73	395,000
August 22, 2025	2.65	2.79	2.79	2.8	2.64	641,232
August 21, 2025	2.61	2.63	2.63	2.64	2.54	380,500
August 20, 2025	2.65	2.64	2.64	2.68	2.6	523,200
August 19, 2025	2.79	2.69	2.69	2.79	2.67	413,800
August 18, 2025	2.75	2.76	2.76	2.8	2.64	674,200
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

Ballard Power Systems Inc. (BLDP.TO) TSX