Ballard Power Systems, Inc. - Common Shares (BLDP)
1.8400
+0.0300 (1.66%)
NASDAQ · Last Trade: Jul 17th, 6:12 PM EDT
Historical Prices For Ballard Power Systems, Inc. - Common Shares (BLDP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/16/2025 | 1.89 | 1.89 | 1.80 | 1.81 | 4,143,910 | 1.81 |
| 7/15/2025 | 1.90 | 1.92 | 1.83 | 1.87 | 8,478,353 | 1.87 |
| 7/14/2025 | 1.88 | 1.91 | 1.81 | 1.86 | 5,263,508 | 1.86 |
| 7/11/2025 | 1.88 | 1.94 | 1.87 | 1.87 | 5,192,994 | 1.87 |
| 7/10/2025 | 1.94 | 1.97 | 1.90 | 1.94 | 7,917,349 | 1.94 |
| 7/09/2025 | 1.73 | 1.99 | 1.72 | 1.95 | 12,294,262 | 1.95 |
| 7/08/2025 | 1.74 | 1.77 | 1.69 | 1.70 | 8,908,409 | 1.70 |
| 7/07/2025 | 1.73 | 1.76 | 1.65 | 1.70 | 8,592,957 | 1.70 |
| 7/03/2025 | 1.68 | 1.79 | 1.65 | 1.77 | 8,656,773 | 1.77 |
| 7/02/2025 | 1.62 | 1.72 | 1.62 | 1.67 | 13,403,937 | 1.67 |
| 7/01/2025 | 1.57 | 1.64 | 1.51 | 1.61 | 10,283,658 | 1.61 |
| 6/30/2025 | 1.54 | 1.64 | 1.51 | 1.59 | 12,645,678 | 1.59 |
| 6/27/2025 | 1.54 | 1.57 | 1.43 | 1.46 | 6,412,429 | 1.46 |
| 6/26/2025 | 1.41 | 1.54 | 1.41 | 1.51 | 8,793,740 | 1.51 |
| 6/25/2025 | 1.49 | 1.49 | 1.39 | 1.40 | 7,523,270 | 1.40 |
| 6/24/2025 | 1.47 | 1.50 | 1.45 | 1.47 | 4,824,096 | 1.47 |
| 6/23/2025 | 1.50 | 1.53 | 1.42 | 1.44 | 6,959,394 | 1.44 |
| 6/20/2025 | 1.60 | 1.61 | 1.51 | 1.52 | 12,506,056 | 1.52 |
| 6/18/2025 | 1.56 | 1.62 | 1.54 | 1.60 | 6,299,689 | 1.60 |
| 6/17/2025 | 1.73 | 1.75 | 1.56 | 1.57 | 8,920,590 | 1.57 |
| 6/16/2025 | 1.65 | 1.80 | 1.65 | 1.79 | 16,496,534 | 1.79 |
| 6/13/2025 | 1.62 | 1.66 | 1.58 | 1.64 | 9,630,300 | 1.64 |
| 6/12/2025 | 1.65 | 1.74 | 1.61 | 1.67 | 13,948,286 | 1.67 |
| 6/11/2025 | 1.70 | 1.73 | 1.65 | 1.68 | 13,871,640 | 1.68 |
| 6/10/2025 | 1.67 | 1.71 | 1.64 | 1.67 | 15,811,608 | 1.67 |
| 6/09/2025 | 1.52 | 1.64 | 1.52 | 1.64 | 10,059,729 | 1.64 |
| 6/06/2025 | 1.44 | 1.55 | 1.43 | 1.53 | 13,655,671 | 1.53 |
| 6/05/2025 | 1.40 | 1.48 | 1.36 | 1.42 | 10,399,279 | 1.42 |
| 6/04/2025 | 1.31 | 1.38 | 1.29 | 1.38 | 9,571,026 | 1.38 |
| 6/03/2025 | 1.28 | 1.34 | 1.25 | 1.30 | 7,671,758 | 1.30 |
| 6/02/2025 | 1.30 | 1.31 | 1.24 | 1.28 | 6,045,573 | 1.28 |
| 5/30/2025 | 1.41 | 1.43 | 1.28 | 1.29 | 15,080,375 | 1.29 |
| 5/29/2025 | 1.42 | 1.49 | 1.40 | 1.43 | 9,140,125 | 1.43 |
| 5/28/2025 | 1.37 | 1.42 | 1.34 | 1.42 | 9,102,001 | 1.42 |
| 5/27/2025 | 1.34 | 1.37 | 1.31 | 1.37 | 6,686,110 | 1.37 |
| 5/23/2025 | 1.26 | 1.36 | 1.26 | 1.35 | 9,039,386 | 1.35 |
| 5/22/2025 | 1.31 | 1.31 | 1.24 | 1.29 | 8,614,383 | 1.29 |
| 5/21/2025 | 1.38 | 1.39 | 1.30 | 1.31 | 8,989,784 | 1.31 |
| 5/20/2025 | 1.44 | 1.44 | 1.37 | 1.39 | 8,199,829 | 1.39 |
| 5/19/2025 | 1.40 | 1.47 | 1.39 | 1.42 | 7,213,015 | 1.42 |
| 5/16/2025 | 1.32 | 1.42 | 1.32 | 1.42 | 18,037,935 | 1.42 |
| 5/15/2025 | 1.41 | 1.41 | 1.34 | 1.37 | 11,620,373 | 1.37 |
| 5/14/2025 | 1.40 | 1.43 | 1.35 | 1.42 | 7,455,888 | 1.42 |
| 5/13/2025 | 1.39 | 1.44 | 1.37 | 1.39 | 7,059,263 | 1.39 |
| 5/12/2025 | 1.39 | 1.44 | 1.37 | 1.40 | 10,033,207 | 1.40 |
| 5/09/2025 | 1.29 | 1.36 | 1.29 | 1.35 | 5,315,089 | 1.35 |
| 5/08/2025 | 1.22 | 1.30 | 1.21 | 1.30 | 5,243,119 | 1.30 |
| 5/07/2025 | 1.22 | 1.25 | 1.18 | 1.20 | 6,356,546 | 1.20 |
| 5/06/2025 | 1.25 | 1.32 | 1.18 | 1.21 | 5,551,096 | 1.21 |
| 5/05/2025 | 1.22 | 1.29 | 1.22 | 1.26 | 6,448,069 | 1.26 |
| 5/02/2025 | 1.24 | 1.28 | 1.21 | 1.25 | 3,728,168 | 1.25 |
| 5/01/2025 | 1.22 | 1.26 | 1.21 | 1.23 | 4,262,869 | 1.23 |
| 4/30/2025 | 1.22 | 1.22 | 1.18 | 1.22 | 5,526,207 | 1.22 |
| 4/29/2025 | 1.28 | 1.30 | 1.21 | 1.23 | 4,957,695 | 1.23 |
| 4/28/2025 | 1.25 | 1.31 | 1.22 | 1.26 | 6,908,621 | 1.26 |
| 4/25/2025 | 1.21 | 1.24 | 1.19 | 1.22 | 3,864,148 | 1.22 |
| 4/24/2025 | 1.16 | 1.22 | 1.16 | 1.22 | 3,853,415 | 1.22 |
| 4/23/2025 | 1.15 | 1.19 | 1.13 | 1.16 | 6,648,769 | 1.16 |
| 4/22/2025 | 1.11 | 1.16 | 1.10 | 1.12 | 5,069,205 | 1.12 |
| 4/21/2025 | 1.13 | 1.14 | 1.07 | 1.09 | 4,936,432 | 1.09 |