5 DAY PERFORMANCE
-1.50%
1 MONTH PERFORMANCE
-3.43%
3 MONTH PERFORMANCE
+52.71%
6 MONTH PERFORMANCE
+40.71%
YEAR-TO-DATE PERFORMANCE
+18.67%
1 YEAR PERFORMANCE
+7.07%
Ballard Power Systems Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
08/22/2025 | $1.90 | $1.97 (3.42%) | $1.98 | $1.89 | 1.43 M | $581.70 M |
08/21/2025 | $1.87 | $1.89 (1.07%) | $1.90 | $1.82 | 2.36 M | $566.71 M |
08/20/2025 | $1.92 | $1.90 (-1.04%) | $1.94 | $1.87 | 3.34 M | $569.71 M |
08/19/2025 | $2.04 | $1.94 (-4.9%) | $2.04 | $1.93 | 3.38 M | $581.70 M |
08/18/2025 | $2.01 | $1.99 (-1%) | $2.02 | $1.91 | 3.92 M | $596.69 M |
08/15/2025 | $1.84 | $2.00 (8.7%) | $2.05 | $1.81 | 7.94 M | $599.04 M |
08/14/2025 | $1.81 | $1.83 (1.1%) | $1.85 | $1.77 | 2.77 M | $548.12 M |
08/13/2025 | $1.76 | $1.87 (6.25%) | $1.87 | $1.74 | 4.50 M | $560.10 M |
08/12/2025 | $1.80 | $1.73 (-3.89%) | $1.80 | $1.70 | 5.86 M | $518.17 M |
08/11/2025 | $1.77 | $1.80 (1.69%) | $1.84 | $1.70 | 4.95 M | $539.13 M |
08/08/2025 | $1.89 | $1.80 (-4.76%) | $1.89 | $1.80 | 2.52 M | $539.13 M |
08/07/2025 | $1.83 | $1.85 (1.09%) | $1.93 | $1.83 | 3.50 M | $554.11 M |
08/06/2025 | $1.88 | $1.83 (-2.66%) | $1.89 | $1.81 | 1.96 M | $548.12 M |
08/05/2025 | $1.86 | $1.86 (0%) | $1.89 | $1.81 | 3.05 M | $557.10 M |
08/04/2025 | $1.82 | $1.84 (1.1%) | $1.87 | $1.81 | 1.59 M | $551.11 M |
08/01/2025 | $1.76 | $1.79 (1.7%) | $1.85 | $1.75 | 6.16 M | $536.14 M |
07/31/2025 | $1.85 | $1.83 (-1.08%) | $1.90 | $1.81 | 9.33 M | $548.12 M |
07/30/2025 | $1.91 | $1.83 (-4.19%) | $1.91 | $1.81 | 4.91 M | $548.12 M |
07/29/2025 | $2.04 | $1.86 (-8.82%) | $2.04 | $1.86 | 6.42 M | $557.10 M |
07/28/2025 | $2.16 | $2.04 (-5.56%) | $2.19 | $2.01 | 5.90 M | $611.02 M |
07/25/2025 | $2.20 | $2.13 (-3.18%) | $2.20 | $2.04 | 10.16 M | $637.97 M |
07/24/2025 | $2.02 | $2.10 (3.96%) | $2.28 | $2.01 | 16.06 M | $628.99 M |
07/23/2025 | $2.06 | $2.02 (-1.94%) | $2.07 | $1.98 | 6.07 M | $605.03 M |
07/22/2025 | $2.02 | $2.04 (0.99%) | $2.07 | $1.92 | 6.34 M | $611.02 M |
07/21/2025 | $1.90 | $1.94 (2.11%) | $2.03 | $1.89 | 6.42 M | $581.07 M |
07/18/2025 | $1.85 | $1.89 (2.16%) | $1.96 | $1.84 | 7.03 M | $566.09 M |
07/17/2025 | $1.81 | $1.84 (1.66%) | $1.89 | $1.81 | 4.25 M | $551.11 M |
07/16/2025 | $1.89 | $1.81 (-4.23%) | $1.89 | $1.80 | 4.14 M | $542.13 M |
07/15/2025 | $1.90 | $1.87 (-1.58%) | $1.92 | $1.83 | 8.48 M | $560.10 M |
07/14/2025 | $1.88 | $1.86 (-1.06%) | $1.91 | $1.81 | 5.26 M | $557.10 M |
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 |