5 DAY PERFORMANCE
-3.07%
1 MONTH PERFORMANCE
-2.47%
3 MONTH PERFORMANCE
-5.95%
6 MONTH PERFORMANCE
-31.00%
YEAR-TO-DATE PERFORMANCE
-4.82%
1 YEAR PERFORMANCE
-48.87%
Ballard Power Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $1.68 | $1.58 (-5.95%) | $1.68 | $1.57 | 2.81 M | $473.07 M |
| 01/16/2025 | $1.66 | $1.63 (-1.81%) | $1.66 | $1.58 | 7.79 M | $488.04 M |
| 01/15/2025 | $1.63 | $1.63 (0%) | $1.69 | $1.59 | 8.96 M | $488.04 M |
| 01/14/2025 | $1.64 | $1.56 (-4.88%) | $1.72 | $1.55 | 6.88 M | $467.08 M |
| 01/13/2025 | $1.73 | $1.63 (-5.78%) | $1.73 | $1.58 | 10.63 M | $488.04 M |
| 01/10/2025 | $1.75 | $1.75 (0%) | $1.77 | $1.69 | 7.86 M | $523.97 M |
| 01/08/2025 | $1.93 | $1.77 (-8.29%) | $1.96 | $1.76 | 11.24 M | $529.96 M |
| 01/07/2025 | $2.02 | $1.99 (-1.49%) | $2.08 | $1.96 | 12.86 M | $595.83 M |
| 01/06/2025 | $2.04 | $1.98 (-2.94%) | $2.05 | $1.91 | 20.22 M | $592.83 M |
| 01/03/2025 | $1.88 | $1.92 (2.13%) | $1.94 | $1.78 | 13.40 M | $574.87 M |
| 01/02/2025 | $1.71 | $1.84 (7.6%) | $1.90 | $1.67 | 16.60 M | $550.92 M |
| 12/31/2024 | $1.67 | $1.66 (-0.6%) | $1.74 | $1.64 | 10.78 M | $497.02 M |
| 12/30/2024 | $1.64 | $1.67 (1.83%) | $1.68 | $1.60 | 9.60 M | $500.02 M |
| 12/27/2024 | $1.68 | $1.69 (0.6%) | $1.74 | $1.65 | 9.46 M | $506.01 M |
| 12/26/2024 | $1.71 | $1.70 (-0.58%) | $1.76 | $1.68 | 4.18 M | $509.00 M |
| 12/24/2024 | $1.67 | $1.70 (1.8%) | $1.76 | $1.64 | 5.50 M | $509.00 M |
| 12/23/2024 | $1.64 | $1.69 (3.05%) | $1.70 | $1.64 | 11.15 M | $506.01 M |
| 12/20/2024 | $1.57 | $1.62 (3.18%) | $1.65 | $1.50 | 11.64 M | $485.05 M |
| 12/19/2024 | $1.54 | $1.50 (-2.6%) | $1.56 | $1.49 | 9.63 M | $449.12 M |
| 12/18/2024 | $1.60 | $1.52 (-5%) | $1.68 | $1.50 | 11.21 M | $455.11 M |
| 12/17/2024 | $1.58 | $1.60 (1.27%) | $1.64 | $1.56 | 5.57 M | $479.06 M |
| 12/16/2024 | $1.62 | $1.60 (-1.23%) | $1.64 | $1.57 | 6.06 M | $479.06 M |
| 12/13/2024 | $1.59 | $1.62 (1.89%) | $1.63 | $1.54 | 4.10 M | $485.05 M |
| 12/12/2024 | $1.64 | $1.60 (-2.44%) | $1.67 | $1.58 | 6.28 M | $479.06 M |
| 12/11/2024 | $1.70 | $1.67 (-1.76%) | $1.72 | $1.64 | 5.04 M | $500.02 M |
| 12/10/2024 | $1.81 | $1.70 (-6.08%) | $1.81 | $1.62 | 12.17 M | $509.00 M |
| 12/09/2024 | $1.64 | $1.71 (4.27%) | $1.87 | $1.63 | 13.10 M | $511.99 M |
| 12/06/2024 | $1.64 | $1.61 (-1.83%) | $1.66 | $1.59 | 7.71 M | $482.05 M |
| 12/05/2024 | $1.47 | $1.62 (10.2%) | $1.71 | $1.46 | 9.61 M | $485.05 M |
| 12/04/2024 | $1.47 | $1.45 (-1.36%) | $1.52 | $1.42 | 5.76 M | $434.15 M |
| 12/03/2024 | $1.54 | $1.47 (-4.55%) | $1.54 | $1.46 | 5.97 M | $440.13 M |
| 12/02/2024 | $1.52 | $1.53 (0.66%) | $1.58 | $1.48 | 5.95 M | $458.10 M |
| 11/29/2024 | $1.49 | $1.49 (0%) | $1.53 | $1.45 | 4.01 M | $446.12 M |
| 11/27/2024 | $1.38 | $1.47 (6.52%) | $1.53 | $1.38 | 6.59 M | $440.13 M |
| 11/26/2024 | $1.38 | $1.37 (-0.72%) | $1.42 | $1.36 | 4.31 M | $410.19 M |
| 11/25/2024 | $1.32 | $1.43 (8.33%) | $1.45 | $1.31 | 4.80 M | $428.16 M |
| 11/22/2024 | $1.29 | $1.31 (1.55%) | $1.33 | $1.28 | 2.53 M | $392.23 M |
| 11/21/2024 | $1.26 | $1.28 (1.59%) | $1.33 | $1.26 | 3.21 M | $383.25 M |
| 11/20/2024 | $1.33 | $1.28 (-3.76%) | $1.33 | $1.26 | 3.49 M | $383.25 M |
| 11/19/2024 | $1.32 | $1.33 (0.76%) | $1.37 | $1.31 | 2.46 M | $398.22 M |
| 11/18/2024 | $1.28 | $1.35 (5.47%) | $1.42 | $1.26 | 4.36 M | $404.21 M |
| 11/15/2024 | $1.28 | $1.28 (0%) | $1.32 | $1.25 | 5.70 M | $383.25 M |
| 11/14/2024 | $1.26 | $1.27 (0.79%) | $1.33 | $1.24 | 3.82 M | $380.25 M |
| 11/13/2024 | $1.29 | $1.27 (-1.55%) | $1.30 | $1.23 | 2.92 M | $380.25 M |
| 11/12/2024 | $1.31 | $1.27 (-3.05%) | $1.35 | $1.25 | 3.19 M | $380.25 M |
| 11/11/2024 | $1.34 | $1.34 (0%) | $1.37 | $1.29 | 3.85 M | $401.21 M |
| 11/08/2024 | $1.34 | $1.35 (0.75%) | $1.36 | $1.27 | 3.38 M | $404.21 M |
| 11/07/2024 | $1.38 | $1.34 (-2.9%) | $1.41 | $1.33 | 4.18 M | $401.21 M |
| 11/06/2024 | $1.55 | $1.35 (-12.9%) | $1.55 | $1.32 | 8.40 M | $404.21 M |
| 11/05/2024 | $1.61 | $1.67 (3.73%) | $1.69 | $1.55 | 6.72 M | $500.02 M |
| 11/04/2024 | $1.68 | $1.73 (2.98%) | $1.80 | $1.68 | 7.03 M | $517.98 M |
| 11/01/2024 | $1.60 | $1.62 (1.25%) | $1.71 | $1.58 | 4.10 M | $485.02 M |
| 10/31/2024 | $1.60 | $1.58 (-1.25%) | $1.60 | $1.55 | 2.98 M | $473.04 M |
| 10/30/2024 | $1.60 | $1.60 (0%) | $1.67 | $1.57 | 3.17 M | $479.03 M |
| 10/29/2024 | $1.68 | $1.59 (-5.36%) | $1.68 | $1.58 | 2.79 M | $476.03 M |
| 10/28/2024 | $1.55 | $1.68 (8.39%) | $1.69 | $1.54 | 6.10 M | $502.98 M |
| 10/25/2024 | $1.57 | $1.52 (-3.18%) | $1.60 | $1.52 | 5.25 M | $455.08 M |
| 10/24/2024 | $1.61 | $1.57 (-2.48%) | $1.61 | $1.55 | 2.62 M | $470.05 M |
| 10/23/2024 | $1.63 | $1.59 (-2.45%) | $1.65 | $1.57 | 3.38 M | $476.03 M |
| 10/22/2024 | $1.64 | $1.65 (0.61%) | $1.66 | $1.61 | 2.52 M | $494.00 M |
| 10/21/2024 | $1.69 | $1.66 (-1.78%) | $1.71 | $1.62 | 2.53 M | $496.99 M |