-
5 DAY PERFORMANCE
+2.86% -
1 MONTH PERFORMANCE
-2.17% -
3 MONTH PERFORMANCE
-19.28% -
6 MONTH PERFORMANCE
-44.95% -
YEAR-TO-DATE PERFORMANCE
-51.35% -
1 YEAR PERFORMANCE
-50.95%
Ballard Power Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.85 | $1.80 (-2.7%) | $1.88 | $1.76 | 2.91 M | $538.91 M |
| 09/27/2024 | $1.80 | $1.84 (2.22%) | $1.90 | $1.77 | 5.27 M | $550.88 M |
| 09/26/2024 | $1.68 | $1.75 (4.17%) | $1.79 | $1.68 | 3.59 M | $523.94 M |
| 09/25/2024 | $1.73 | $1.66 (-4.05%) | $1.73 | $1.66 | 2.43 M | $496.99 M |
| 09/24/2024 | $1.68 | $1.73 (2.98%) | $1.73 | $1.66 | 2.00 M | $517.95 M |
| 09/23/2024 | $1.70 | $1.67 (-1.76%) | $1.71 | $1.66 | 2.60 M | $499.98 M |
| 09/20/2024 | $1.75 | $1.67 (-4.57%) | $1.75 | $1.65 | 5.42 M | $499.98 M |
| 09/19/2024 | $1.77 | $1.75 (-1.13%) | $1.81 | $1.73 | 2.24 M | $523.94 M |
| 09/18/2024 | $1.70 | $1.72 (1.18%) | $1.84 | $1.67 | 3.81 M | $514.95 M |
| 09/17/2024 | $1.66 | $1.70 (2.41%) | $1.77 | $1.66 | 3.67 M | $508.97 M |
| 09/16/2024 | $1.79 | $1.66 (-7.26%) | $1.79 | $1.65 | 2.91 M | $496.99 M |
| 09/13/2024 | $1.72 | $1.80 (4.65%) | $1.84 | $1.72 | 3.91 M | $538.91 M |
| 09/12/2024 | $1.77 | $1.72 (-2.82%) | $1.77 | $1.67 | 2.69 M | $514.95 M |
| 09/11/2024 | $1.76 | $1.75 (-0.57%) | $1.77 | $1.68 | 2.68 M | $523.94 M |
| 09/10/2024 | $1.67 | $1.72 (2.99%) | $1.73 | $1.65 | 1.73 M | $514.95 M |
| 09/09/2024 | $1.69 | $1.69 (0%) | $1.76 | $1.68 | 2.58 M | $505.97 M |
| 09/06/2024 | $1.68 | $1.67 (-0.6%) | $1.68 | $1.61 | 2.34 M | $499.98 M |
| 09/05/2024 | $1.71 | $1.67 (-2.34%) | $1.74 | $1.66 | 1.80 M | $499.98 M |
| 09/04/2024 | $1.75 | $1.71 (-2.29%) | $1.80 | $1.70 | 1.65 M | $511.96 M |
| 09/03/2024 | $1.82 | $1.75 (-3.85%) | $1.84 | $1.73 | 3.02 M | $523.94 M |
| 08/30/2024 | $1.87 | $1.84 (-1.6%) | $1.90 | $1.79 | 2.28 M | $550.88 M |
| 08/29/2024 | $1.83 | $1.87 (2.19%) | $1.91 | $1.83 | 1.92 M | $559.86 M |
| 08/28/2024 | $1.86 | $1.81 (-2.69%) | $1.87 | $1.79 | 2.05 M | $541.90 M |
| 08/27/2024 | $1.89 | $1.87 (-1.06%) | $1.92 | $1.86 | 1.43 M | $559.86 M |
| 08/26/2024 | $2.03 | $1.90 (-6.4%) | $2.04 | $1.88 | 2.74 M | $568.84 M |
| 08/23/2024 | $1.86 | $1.99 (6.99%) | $2.01 | $1.85 | 3.54 M | $595.79 M |
| 08/22/2024 | $1.90 | $1.84 (-3.16%) | $1.92 | $1.83 | 2.81 M | $550.88 M |
| 08/21/2024 | $1.82 | $1.90 (4.4%) | $1.93 | $1.82 | 2.62 M | $568.84 M |
| 08/20/2024 | $1.90 | $1.85 (-2.63%) | $1.91 | $1.81 | 1.70 M | $553.88 M |
| 08/19/2024 | $1.88 | $1.90 (1.06%) | $1.93 | $1.86 | 1.82 M | $568.84 M |
| 08/16/2024 | $1.86 | $1.88 (1.08%) | $1.89 | $1.83 | 1.99 M | $562.86 M |
| 08/15/2024 | $1.83 | $1.85 (1.09%) | $1.88 | $1.82 | 2.01 M | $553.88 M |
| 08/14/2024 | $1.98 | $1.83 (-7.58%) | $2.03 | $1.82 | 2.60 M | $547.89 M |
| 08/13/2024 | $1.81 | $1.97 (8.84%) | $1.98 | $1.77 | 5.35 M | $589.80 M |
| 08/12/2024 | $1.88 | $1.84 (-2.13%) | $1.92 | $1.80 | 6.65 M | $550.88 M |
| 08/09/2024 | $1.97 | $1.93 (-2.03%) | $1.98 | $1.90 | 1.79 M | $577.83 M |
| 08/08/2024 | $1.93 | $1.98 (2.59%) | $1.99 | $1.90 | 2.23 M | $592.04 M |
| 08/07/2024 | $1.99 | $1.90 (-4.52%) | $2.02 | $1.90 | 2.63 M | $568.12 M |
| 08/06/2024 | $2.00 | $1.93 (-3.5%) | $2.00 | $1.90 | 2.57 M | $577.09 M |
| 08/05/2024 | $1.85 | $1.93 (4.32%) | $2.00 | $1.85 | 2.56 M | $577.09 M |
| 08/02/2024 | $2.06 | $2.03 (-1.46%) | $2.07 | $2.00 | 3.03 M | $606.99 M |
| 08/01/2024 | $2.29 | $2.14 (-6.55%) | $2.31 | $2.12 | 2.60 M | $639.88 M |
| 07/31/2024 | $2.21 | $2.28 (3.17%) | $2.38 | $2.21 | 3.91 M | $681.74 M |
| 07/30/2024 | $2.23 | $2.20 (-1.35%) | $2.26 | $2.17 | 2.14 M | $657.82 M |
| 07/29/2024 | $2.30 | $2.24 (-2.61%) | $2.31 | $2.18 | 2.02 M | $669.78 M |
| 07/26/2024 | $2.30 | $2.30 (0%) | $2.32 | $2.25 | 1.49 M | $687.72 M |
| 07/25/2024 | $2.23 | $2.25 (0.9%) | $2.30 | $2.19 | 1.95 M | $672.77 M |
| 07/24/2024 | $2.30 | $2.23 (-3.04%) | $2.34 | $2.22 | 2.14 M | $666.79 M |
| 07/23/2024 | $2.30 | $2.30 (0%) | $2.33 | $2.27 | 1.65 M | $687.72 M |
| 07/22/2024 | $2.33 | $2.31 (-0.86%) | $2.36 | $2.26 | 2.23 M | $690.71 M |
| 07/19/2024 | $2.40 | $2.29 (-4.58%) | $2.40 | $2.29 | 3.28 M | $684.73 M |
| 07/18/2024 | $2.47 | $2.39 (-3.24%) | $2.48 | $2.36 | 2.52 M | $714.64 M |
| 07/17/2024 | $2.52 | $2.47 (-1.98%) | $2.58 | $2.43 | 2.29 M | $738.56 M |
| 07/16/2024 | $2.58 | $2.56 (-0.78%) | $2.59 | $2.44 | 5.33 M | $765.47 M |
| 07/15/2024 | $2.66 | $2.54 (-4.51%) | $2.67 | $2.48 | 3.49 M | $759.49 M |
| 07/12/2024 | $2.50 | $2.67 (6.8%) | $2.71 | $2.50 | 5.85 M | $798.36 M |
| 07/11/2024 | $2.42 | $2.48 (2.48%) | $2.52 | $2.41 | 2.75 M | $741.55 M |
| 07/10/2024 | $2.40 | $2.38 (-0.83%) | $2.44 | $2.32 | 2.01 M | $711.65 M |
| 07/09/2024 | $2.32 | $2.37 (2.16%) | $2.38 | $2.28 | 1.51 M | $708.66 M |
| 07/08/2024 | $2.33 | $2.33 (0%) | $2.41 | $2.33 | 2.21 M | $696.70 M |
| 07/05/2024 | $2.31 | $2.34 (1.3%) | $2.35 | $2.28 | 1.52 M | $699.69 M |
| 07/03/2024 | $2.18 | $2.29 (5.05%) | $2.33 | $2.18 | 1.74 M | $684.73 M |
| 07/02/2024 | $2.21 | $2.17 (-1.81%) | $2.24 | $2.14 | 2.19 M | $648.85 M |
| 07/01/2024 | $2.27 | $2.23 (-1.76%) | $2.31 | $2.21 | 1.55 M | $666.79 M |