Ballard Power Systems Inc... (BLDP)
NASDAQ: BLDP
· Real-Time Price · USD
1.84
-0.03 (-1.60%)
At close: Aug 14, 2025, 3:59 PM
1.82
-0.82%
Pre-market: Aug 15, 2025, 08:40 AM EDT
BLDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.81 | 1.85 | 1.77 | 1.83 | 1.83 | -2.14% | 2,737,144 |
| 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 |
| Aug 5, 2025 | 1.86 | 1.89 | 1.81 | 1.86 | 1.86 | 1.09% | 3,047,729 |
| Aug 4, 2025 | 1.82 | 1.87 | 1.81 | 1.84 | 1.84 | 2.79% | 1,589,400 |
| Aug 1, 2025 | 1.76 | 1.85 | 1.75 | 1.79 | 1.79 | -2.19% | 6,161,600 |
| Jul 31, 2025 | 1.85 | 1.90 | 1.81 | 1.83 | 1.83 | 0.00% | 9,327,343 |
| Jul 30, 2025 | 1.91 | 1.91 | 1.81 | 1.83 | 1.83 | -1.61% | 4,911,628 |
| Jul 29, 2025 | 2.04 | 2.04 | 1.86 | 1.86 | 1.86 | -8.82% | 6,423,100 |
| Jul 28, 2025 | 2.16 | 2.19 | 2.01 | 2.04 | 2.04 | -4.23% | 5,900,900 |
| Jul 25, 2025 | 2.20 | 2.20 | 2.04 | 2.13 | 2.13 | 1.43% | 10,158,620 |
| Jul 24, 2025 | 2.02 | 2.28 | 2.01 | 2.10 | 2.10 | 3.96% | 16,060,900 |
| Jul 23, 2025 | 2.06 | 2.07 | 1.98 | 2.02 | 2.02 | -0.98% | 6,074,200 |
| Jul 22, 2025 | 2.02 | 2.07 | 1.92 | 2.04 | 2.04 | 5.15% | 6,336,700 |
| Jul 21, 2025 | 1.90 | 2.03 | 1.89 | 1.94 | 1.94 | 2.65% | 6,420,335 |
| Jul 18, 2025 | 1.85 | 1.96 | 1.84 | 1.89 | 1.89 | 2.72% | 7,029,461 |