Ballard Power Systems Inc... (BLDP)
NASDAQ: BLDP
· Real-Time Price · USD
3.53
0.66 (23.00%)
At close: Oct 03, 2025, 3:59 PM
3.59
1.70%
After-hours: Oct 03, 2025, 06:16 PM EDT
BLDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 2.97 | 2.99 | 2.84 | 2.87 | 2.87 | -3.04% | 5,734,906 |
| Oct 1, 2025 | 2.74 | 2.96 | 2.71 | 2.96 | 2.96 | 8.82% | 9,106,002 |
| Sep 30, 2025 | 2.68 | 2.74 | 2.64 | 2.72 | 2.72 | -0.73% | 6,779,629 |
| Sep 29, 2025 | 2.78 | 2.81 | 2.67 | 2.74 | 2.74 | -0.36% | 8,858,741 |
| Sep 26, 2025 | 2.95 | 2.96 | 2.73 | 2.75 | 2.75 | -6.14% | 5,744,123 |
| Sep 25, 2025 | 2.83 | 2.97 | 2.78 | 2.93 | 2.93 | -2.01% | 7,064,800 |
| Sep 24, 2025 | 3.03 | 3.15 | 2.93 | 2.99 | 2.99 | 2.40% | 9,504,200 |
| Sep 23, 2025 | 3.13 | 3.17 | 2.90 | 2.92 | 2.92 | 1.39% | 16,648,806 |
| Sep 22, 2025 | 2.72 | 2.89 | 2.65 | 2.88 | 2.88 | 5.11% | 10,661,832 |
| Sep 19, 2025 | 2.65 | 2.79 | 2.63 | 2.74 | 2.74 | 4.58% | 8,470,400 |
| Sep 18, 2025 | 2.50 | 2.65 | 2.46 | 2.62 | 2.62 | 3.97% | 8,577,316 |
| Sep 17, 2025 | 2.21 | 2.56 | 2.19 | 2.52 | 2.52 | 14.55% | 15,261,937 |
| Sep 16, 2025 | 2.17 | 2.21 | 2.13 | 2.20 | 2.20 | 1.38% | 4,483,300 |
| Sep 15, 2025 | 2.09 | 2.18 | 2.09 | 2.17 | 2.17 | 4.83% | 4,476,000 |
| Sep 12, 2025 | 2.02 | 2.08 | 1.98 | 2.07 | 2.07 | 0.98% | 3,949,000 |
| Sep 11, 2025 | 1.93 | 2.12 | 1.92 | 2.05 | 2.05 | 6.22% | 5,081,400 |
| Sep 10, 2025 | 1.89 | 2.03 | 1.89 | 1.93 | 1.93 | 2.12% | 6,786,922 |
| Sep 9, 2025 | 1.94 | 1.94 | 1.85 | 1.89 | 1.89 | -2.58% | 2,621,400 |
| Sep 8, 2025 | 2.04 | 2.04 | 1.92 | 1.94 | 1.94 | -2.51% | 3,361,204 |
| Sep 5, 2025 | 1.86 | 2.00 | 1.86 | 1.99 | 1.99 | 7.57% | 5,296,323 |
Page 1 of 136