Ballard Power Systems Inc... (BLDP)
NASDAQ: BLDP
· Real-Time Price · USD
1.85
-0.04 (-2.12%)
At close: Sep 04, 2025, 3:59 PM
1.90
2.66%
After-hours: Sep 04, 2025, 07:01 PM EDT
BLDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.87 | 1.95 | 1.86 | 1.89 | 1.89 | 1.61% | 4,175,519 |
| Sep 2, 2025 | 1.95 | 1.96 | 1.86 | 1.86 | 1.86 | -7.92% | 4,248,536 |
| Aug 29, 2025 | 1.99 | 2.03 | 1.97 | 2.02 | 2.02 | -0.49% | 3,268,300 |
| Aug 28, 2025 | 2.02 | 2.06 | 2.01 | 2.03 | 2.03 | 0.50% | 1,916,900 |
| Aug 27, 2025 | 2.05 | 2.06 | 1.99 | 2.02 | 2.02 | -1.94% | 2,319,220 |
| Aug 26, 2025 | 2.03 | 2.10 | 2.01 | 2.06 | 2.06 | 2.49% | 3,449,609 |
| Aug 25, 2025 | 1.99 | 2.05 | 1.97 | 2.01 | 2.01 | 0.00% | 3,184,222 |
| Aug 22, 2025 | 1.90 | 2.03 | 1.89 | 2.01 | 2.01 | 6.35% | 3,877,400 |
| Aug 21, 2025 | 1.87 | 1.90 | 1.82 | 1.89 | 1.89 | -0.53% | 2,362,849 |
| Aug 20, 2025 | 1.92 | 1.94 | 1.87 | 1.90 | 1.90 | -2.06% | 3,335,544 |
| Aug 19, 2025 | 2.04 | 2.04 | 1.93 | 1.94 | 1.94 | -2.51% | 3,377,000 |
| Aug 18, 2025 | 2.01 | 2.02 | 1.91 | 1.99 | 1.99 | -0.50% | 3,922,102 |
| Aug 15, 2025 | 1.84 | 2.05 | 1.81 | 2.00 | 2.00 | 9.29% | 7,942,218 |
| Aug 14, 2025 | 1.81 | 1.85 | 1.77 | 1.83 | 1.83 | -2.14% | 2,767,000 |
| Aug 13, 2025 | 1.76 | 1.87 | 1.74 | 1.87 | 1.87 | 8.09% | 4,502,600 |
| Aug 12, 2025 | 1.80 | 1.80 | 1.70 | 1.73 | 1.73 | -3.89% | 5,861,448 |
| Aug 11, 2025 | 1.77 | 1.84 | 1.70 | 1.80 | 1.80 | 0.00% | 4,946,320 |
| Aug 8, 2025 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -2.70% | 2,517,300 |
| Aug 7, 2025 | 1.83 | 1.93 | 1.83 | 1.85 | 1.85 | 1.09% | 3,495,000 |
| Aug 6, 2025 | 1.88 | 1.89 | 1.81 | 1.83 | 1.83 | -1.61% | 1,962,700 |