-
5 DAY PERFORMANCE
+6.30% -
1 MONTH PERFORMANCE
-19.64% -
3 MONTH PERFORMANCE
-28.19% -
6 MONTH PERFORMANCE
-56.03% -
YEAR-TO-DATE PERFORMANCE
-63.51% -
1 YEAR PERFORMANCE
-63.11%
Ballard Power Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.28 | $1.35 (5.47%) | $1.42 | $1.26 | 4.30 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 |
| 10/18/2024 | $1.61 | $1.68 (4.35%) | $1.69 | $1.60 | 3.29 M | $502.98 M |
| 10/17/2024 | $1.63 | $1.60 (-1.84%) | $1.63 | $1.59 | 2.24 M | $479.03 M |
| 10/16/2024 | $1.62 | $1.63 (0.62%) | $1.66 | $1.62 | 2.00 M | $488.01 M |
| 10/15/2024 | $1.64 | $1.63 (-0.61%) | $1.67 | $1.62 | 2.32 M | $488.01 M |
| 10/14/2024 | $1.68 | $1.67 (-0.6%) | $1.68 | $1.61 | 1.85 M | $499.98 M |
| 10/11/2024 | $1.64 | $1.69 (3.05%) | $1.70 | $1.60 | 2.89 M | $505.97 M |
| 10/10/2024 | $1.65 | $1.61 (-2.42%) | $1.67 | $1.60 | 2.84 M | $482.02 M |
| 10/09/2024 | $1.68 | $1.68 (0%) | $1.73 | $1.65 | 2.71 M | $502.98 M |
| 10/08/2024 | $1.74 | $1.68 (-3.45%) | $1.75 | $1.67 | 2.35 M | $502.98 M |
| 10/07/2024 | $1.71 | $1.76 (2.92%) | $1.78 | $1.67 | 3.61 M | $526.93 M |
| 10/04/2024 | $1.70 | $1.70 (0%) | $1.75 | $1.67 | 3.43 M | $508.97 M |
| 10/03/2024 | $1.77 | $1.67 (-5.65%) | $1.77 | $1.65 | 3.38 M | $499.98 M |
| 10/02/2024 | $1.76 | $1.78 (1.14%) | $1.81 | $1.73 | 3.42 M | $532.92 M |
| 10/01/2024 | $1.80 | $1.76 (-2.22%) | $1.80 | $1.73 | 2.96 M | $526.93 M |
| 09/30/2024 | $1.85 | $1.80 (-2.7%) | $1.88 | $1.76 | 2.97 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 |