5 DAY PERFORMANCE
+10.00%
1 MONTH PERFORMANCE
+11.98%
3 MONTH PERFORMANCE
+55.83%
6 MONTH PERFORMANCE
+6.86%
YEAR-TO-DATE PERFORMANCE
+12.65%
1 YEAR PERFORMANCE
-29.96%
Ballard Power Systems Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/11/2025 | $1.88 | $1.87 (-0.53%) | $1.94 | $1.87 | 5.19 M | $560.10 M |
07/10/2025 | $1.94 | $1.94 (0%) | $1.97 | $1.90 | 7.92 M | $581.07 M |
07/09/2025 | $1.73 | $1.95 (12.72%) | $1.99 | $1.72 | 12.30 M | $584.06 M |
07/08/2025 | $1.74 | $1.70 (-2.3%) | $1.77 | $1.69 | 8.91 M | $509.18 M |
07/07/2025 | $1.73 | $1.70 (-1.73%) | $1.76 | $1.65 | 8.59 M | $509.18 M |
07/03/2025 | $1.68 | $1.77 (5.36%) | $1.79 | $1.65 | 8.65 M | $530.15 M |
07/02/2025 | $1.62 | $1.67 (3.09%) | $1.72 | $1.61 | 13.40 M | $500.20 M |
07/01/2025 | $1.57 | $1.61 (2.55%) | $1.64 | $1.51 | 10.28 M | $482.22 M |
06/30/2025 | $1.54 | $1.59 (3.25%) | $1.64 | $1.52 | 12.65 M | $476.23 M |
06/27/2025 | $1.54 | $1.46 (-5.19%) | $1.57 | $1.43 | 6.41 M | $437.30 M |
06/26/2025 | $1.41 | $1.51 (7.09%) | $1.54 | $1.41 | 8.79 M | $452.27 M |
06/25/2025 | $1.49 | $1.40 (-6.04%) | $1.49 | $1.39 | 7.52 M | $419.33 M |
06/24/2025 | $1.47 | $1.47 (0%) | $1.50 | $1.45 | 4.82 M | $440.29 M |
06/23/2025 | $1.50 | $1.44 (-4%) | $1.53 | $1.42 | 6.96 M | $431.31 M |
06/20/2025 | $1.60 | $1.52 (-5%) | $1.61 | $1.51 | 12.51 M | $455.27 M |
06/18/2025 | $1.56 | $1.60 (2.56%) | $1.62 | $1.54 | 6.30 M | $479.23 M |
06/17/2025 | $1.73 | $1.57 (-9.25%) | $1.75 | $1.56 | 8.92 M | $470.24 M |
06/16/2025 | $1.65 | $1.79 (8.48%) | $1.80 | $1.65 | 16.50 M | $536.14 M |
06/13/2025 | $1.62 | $1.64 (1.23%) | $1.66 | $1.58 | 9.63 M | $491.21 M |
06/12/2025 | $1.65 | $1.67 (1.21%) | $1.74 | $1.61 | 13.95 M | $500.20 M |
06/11/2025 | $1.70 | $1.68 (-1.18%) | $1.73 | $1.65 | 13.87 M | $503.19 M |
06/10/2025 | $1.67 | $1.67 (0%) | $1.71 | $1.64 | 15.81 M | $500.20 M |
06/09/2025 | $1.52 | $1.64 (7.89%) | $1.64 | $1.52 | 10.06 M | $491.21 M |
06/06/2025 | $1.44 | $1.53 (6.25%) | $1.55 | $1.43 | 13.66 M | $458.26 M |
06/05/2025 | $1.40 | $1.42 (1.43%) | $1.48 | $1.36 | 10.40 M | $425.32 M |
06/04/2025 | $1.31 | $1.38 (5.34%) | $1.38 | $1.29 | 9.57 M | $413.34 M |
06/03/2025 | $1.28 | $1.30 (1.56%) | $1.34 | $1.25 | 7.67 M | $389.37 M |
06/02/2025 | $1.30 | $1.28 (-1.54%) | $1.31 | $1.24 | 6.05 M | $383.38 M |
05/30/2025 | $1.41 | $1.29 (-8.51%) | $1.43 | $1.28 | 15.08 M | $386.38 M |
05/29/2025 | $1.42 | $1.43 (0.7%) | $1.49 | $1.40 | 9.14 M | $428.31 M |
05/28/2025 | $1.37 | $1.42 (3.65%) | $1.42 | $1.34 | 9.11 M | $425.32 M |
05/27/2025 | $1.34 | $1.37 (2.24%) | $1.37 | $1.31 | 6.69 M | $410.34 M |
05/23/2025 | $1.26 | $1.35 (7.14%) | $1.36 | $1.26 | 9.04 M | $404.35 M |
05/22/2025 | $1.31 | $1.29 (-1.53%) | $1.31 | $1.24 | 8.61 M | $386.38 M |
05/21/2025 | $1.38 | $1.31 (-5.07%) | $1.39 | $1.30 | 8.99 M | $392.37 M |
05/20/2025 | $1.44 | $1.39 (-3.47%) | $1.44 | $1.37 | 8.20 M | $416.33 M |
05/19/2025 | $1.40 | $1.42 (1.43%) | $1.47 | $1.39 | 7.21 M | $425.32 M |
05/16/2025 | $1.32 | $1.42 (7.58%) | $1.42 | $1.32 | 18.04 M | $425.32 M |
05/15/2025 | $1.41 | $1.37 (-2.84%) | $1.41 | $1.34 | 11.62 M | $410.34 M |
05/14/2025 | $1.40 | $1.42 (1.43%) | $1.43 | $1.35 | 7.46 M | $425.32 M |
05/13/2025 | $1.39 | $1.39 (0%) | $1.44 | $1.37 | 7.06 M | $416.33 M |
05/12/2025 | $1.39 | $1.40 (0.72%) | $1.44 | $1.37 | 10.03 M | $419.33 M |
05/09/2025 | $1.29 | $1.35 (4.65%) | $1.36 | $1.29 | 5.32 M | $404.35 M |
05/08/2025 | $1.22 | $1.30 (6.56%) | $1.30 | $1.21 | 5.24 M | $389.25 M |
05/07/2025 | $1.22 | $1.20 (-1.64%) | $1.25 | $1.18 | 6.36 M | $359.31 M |
05/06/2025 | $1.25 | $1.21 (-3.2%) | $1.32 | $1.18 | 5.55 M | $362.30 M |
05/05/2025 | $1.22 | $1.26 (3.28%) | $1.29 | $1.22 | 6.45 M | $377.28 M |
05/02/2025 | $1.24 | $1.25 (0.81%) | $1.28 | $1.21 | 3.73 M | $374.28 M |
05/01/2025 | $1.22 | $1.23 (0.82%) | $1.26 | $1.21 | 4.26 M | $368.29 M |
04/30/2025 | $1.22 | $1.22 (0%) | $1.22 | $1.18 | 5.53 M | $365.30 M |
04/29/2025 | $1.28 | $1.23 (-3.91%) | $1.30 | $1.21 | 4.96 M | $368.29 M |
04/28/2025 | $1.25 | $1.26 (0.8%) | $1.31 | $1.22 | 6.91 M | $377.28 M |
04/25/2025 | $1.21 | $1.22 (0.83%) | $1.24 | $1.19 | 3.86 M | $365.28 M |
04/24/2025 | $1.16 | $1.22 (5.17%) | $1.22 | $1.16 | 3.85 M | $365.28 M |
04/23/2025 | $1.15 | $1.16 (0.87%) | $1.19 | $1.13 | 6.65 M | $347.32 M |
04/22/2025 | $1.11 | $1.12 (0.9%) | $1.16 | $1.11 | 5.07 M | $335.34 M |
04/21/2025 | $1.13 | $1.09 (-3.54%) | $1.14 | $1.07 | 4.94 M | $326.36 M |
04/17/2025 | $1.17 | $1.13 (-3.42%) | $1.20 | $1.12 | 5.76 M | $338.34 M |
04/16/2025 | $1.16 | $1.20 (3.45%) | $1.23 | $1.16 | 8.45 M | $359.29 M |
04/15/2025 | $1.21 | $1.19 (-1.65%) | $1.24 | $1.17 | 5.18 M | $356.30 M |
04/14/2025 | $1.21 | $1.20 (-0.83%) | $1.25 | $1.19 | 7.08 M | $359.29 M |