5 DAY PERFORMANCE
-2.11%
1 MONTH PERFORMANCE
+27.52%
3 MONTH PERFORMANCE
-0.71%
6 MONTH PERFORMANCE
+8.59%
YEAR-TO-DATE PERFORMANCE
-16.27%
1 YEAR PERFORMANCE
-53.51%
Ballard Power Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/11/2025 | $1.17 | $1.20 (2.56%) | $1.21 | $1.14 | 7.53 M | $359.29 M |
| 04/10/2025 | $1.11 | $1.16 (4.5%) | $1.17 | $1.10 | 13.91 M | $347.32 M |
| 04/09/2025 | $1.03 | $1.15 (11.65%) | $1.19 | $1.01 | 16.28 M | $344.32 M |
| 04/08/2025 | $1.15 | $1.02 (-11.3%) | $1.15 | $1.00 | 15.33 M | $305.40 M |
| 04/07/2025 | $1.01 | $1.10 (8.91%) | $1.14 | $1.01 | 14.69 M | $329.35 M |
| 04/04/2025 | $1.06 | $1.08 (1.89%) | $1.11 | $1.01 | 17.75 M | $323.36 M |
| 04/03/2025 | $1.08 | $1.09 (0.93%) | $1.12 | $1.07 | 14.49 M | $326.36 M |
| 04/02/2025 | $1.12 | $1.12 (0%) | $1.14 | $1.09 | 11.85 M | $335.34 M |
| 04/01/2025 | $1.10 | $1.12 (1.82%) | $1.15 | $1.07 | 10.24 M | $335.34 M |
| 03/31/2025 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.09 | 7.61 M | $329.35 M |
| 03/28/2025 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.12 | 7.81 M | $341.33 M |
| 03/27/2025 | $1.23 | $1.19 (-3.25%) | $1.25 | $1.19 | 2.94 M | $356.30 M |
| 03/26/2025 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.22 | 11.93 M | $368.28 M |
| 03/25/2025 | $1.29 | $1.28 (-0.78%) | $1.32 | $1.25 | 5.66 M | $383.25 M |
| 03/24/2025 | $1.31 | $1.30 (-0.76%) | $1.34 | $1.29 | 7.03 M | $389.24 M |
| 03/21/2025 | $1.30 | $1.30 (0%) | $1.33 | $1.28 | 4.68 M | $389.24 M |
| 03/20/2025 | $1.33 | $1.32 (-0.75%) | $1.37 | $1.31 | 4.20 M | $395.22 M |
| 03/19/2025 | $1.32 | $1.34 (1.52%) | $1.38 | $1.30 | 8.20 M | $401.21 M |
| 03/18/2025 | $1.31 | $1.34 (2.29%) | $1.34 | $1.29 | 6.51 M | $401.21 M |
| 03/17/2025 | $1.32 | $1.35 (2.27%) | $1.38 | $1.31 | 6.77 M | $404.21 M |
| 03/14/2025 | $1.30 | $1.32 (1.54%) | $1.33 | $1.27 | 8.26 M | $395.22 M |
| 03/13/2025 | $1.24 | $1.28 (3.23%) | $1.39 | $1.21 | 9.93 M | $383.25 M |
| 03/12/2025 | $1.21 | $1.23 (1.65%) | $1.25 | $1.18 | 9.64 M | $368.28 M |
| 03/11/2025 | $1.23 | $1.20 (-2.44%) | $1.25 | $1.15 | 7.69 M | $359.29 M |
| 03/10/2025 | $1.23 | $1.23 (0%) | $1.28 | $1.20 | 8.80 M | $368.28 M |
| 03/07/2025 | $1.21 | $1.26 (4.13%) | $1.28 | $1.20 | 5.86 M | $377.26 M |
| 03/06/2025 | $1.22 | $1.21 (-0.82%) | $1.23 | $1.16 | 16.67 M | $362.29 M |
| 03/05/2025 | $1.27 | $1.24 (-2.36%) | $1.30 | $1.22 | 13.41 M | $371.27 M |
| 03/04/2025 | $1.13 | $1.27 (12.39%) | $1.31 | $1.08 | 18.52 M | $380.25 M |
| 03/03/2025 | $1.24 | $1.12 (-9.68%) | $1.24 | $1.11 | 9.60 M | $335.34 M |
| 02/28/2025 | $1.28 | $1.23 (-3.91%) | $1.29 | $1.22 | 14.23 M | $368.28 M |
| 02/27/2025 | $1.38 | $1.30 (-5.8%) | $1.38 | $1.29 | 7.97 M | $389.24 M |
| 02/26/2025 | $1.32 | $1.36 (3.03%) | $1.40 | $1.32 | 10.17 M | $407.20 M |
| 02/25/2025 | $1.37 | $1.32 (-3.65%) | $1.37 | $1.28 | 8.73 M | $395.22 M |
| 02/24/2025 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.34 | 8.32 M | $401.21 M |
| 02/21/2025 | $1.45 | $1.40 (-3.45%) | $1.49 | $1.39 | 9.26 M | $419.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
