Ballard Power Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.090 | 8.480 | 2.070 | 2.070 | 2.070 | 973 |
| 2026-10-22 | 2.155 | 8.480 | 2.155 | 2.155 | 2.155 | 675 |
| 2026-10-21 | 2.145 | 8.480 | 2.145 | 2.145 | 2.145 | 675 |
| 2026-10-20 | 2.165 | 8.480 | 2.165 | 2.165 | 2.165 | 675 |
| 2026-10-19 | 2.240 | 8.480 | 2.200 | 2.200 | 2.200 | 2,202 |
| 2026-10-16 | 2.375 | 8.480 | 2.270 | 2.270 | 2.270 | 1,630 |
| 2026-10-15 | 2.390 | 2.390 | 2.355 | 2.355 | 2.355 | 36 |
| 2026-10-14 | 2.450 | 2.450 | 2.410 | 2.430 | 2.430 | 2,420 |
| 2026-10-13 | 2.630 | 2.630 | 2.515 | 2.525 | 2.525 | 117 |
| 2026-10-12 | 2.735 | 2.735 | 2.735 | 2.735 | 2.735 | 0 |
| 2026-10-09 | 2.735 | 2.810 | 2.735 | 2.735 | 2.735 | 304 |
| 2026-10-08 | 2.820 | 2.820 | 2.780 | 2.800 | 2.800 | 20 |
| 2026-10-07 | 2.850 | 2.850 | 2.810 | 2.840 | 2.840 | 926 |
| 2026-10-06 | 2.945 | 2.950 | 2.940 | 2.940 | 2.940 | 12,460 |
| 2026-10-05 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 7,987 |
| 2026-10-02 | 2.900 | 2.960 | 2.900 | 2.945 | 2.945 | 6,585 |
| 2026-10-01 | 2.890 | 2.900 | 2.820 | 2.830 | 2.830 | 10 |
| 2026-09-30 | 2.945 | 2.945 | 2.915 | 2.915 | 2.915 | 70 |
| 2026-09-29 | 2.960 | 2.970 | 2.960 | 2.970 | 2.970 | 10,324 |
| 2026-09-28 | 3.050 | 3.050 | 2.925 | 2.925 | 2.925 | 9,550 |
| 2026-09-25 | 3.030 | 3.050 | 3.030 | 3.050 | 3.050 | 103 |
| 2026-09-24 | 2.985 | 2.985 | 2.985 | 2.985 | 2.985 | 0 |
| 2026-09-23 | 3.135 | 3.150 | 3.080 | 3.080 | 3.080 | 2 |
| 2026-09-22 | 3.125 | 3.150 | 3.125 | 3.125 | 3.125 | 52 |
| 2026-09-21 | 3.040 | 3.090 | 3.040 | 3.040 | 3.040 | 54 |
| 2026-09-18 | 3.050 | 3.090 | 2.980 | 2.985 | 2.985 | 15 |
| 2026-09-17 | 3.040 | 3.080 | 3.040 | 3.040 | 3.040 | 5 |
| 2026-09-16 | 2.945 | 3.000 | 2.935 | 2.935 | 2.935 | 5 |
| 2026-09-15 | 3.020 | 3.020 | 2.970 | 2.970 | 2.970 | 13,320 |
| 2026-09-14 | 3.020 | 3.020 | 2.980 | 3.010 | 3.010 | 34,882 |
| 2026-09-11 | 3.090 | 3.130 | 3.080 | 3.125 | 3.125 | 1,503 |
| 2026-09-10 | 3.220 | 3.220 | 3.140 | 3.175 | 3.175 | 1,809 |
| 2026-09-09 | 3.270 | 3.450 | 3.270 | 3.365 | 3.365 | 513 |
| 2026-09-08 | 3.250 | 3.385 | 3.250 | 3.355 | 3.355 | 3,243 |
| 2026-09-07 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2026-09-04 | 3.190 | 3.280 | 3.190 | 3.280 | 3.280 | 3 |
| 2026-09-03 | 3.115 | 3.150 | 3.115 | 3.115 | 3.115 | 3 |
| 2026-09-02 | 3.120 | 3.120 | 3.040 | 3.040 | 3.040 | 711 |
| 2026-09-01 | 3.160 | 3.160 | 3.080 | 3.080 | 3.080 | 10,223 |
| 2026-08-28 | 3.240 | 3.250 | 3.185 | 3.185 | 3.185 | 4 |
| 2026-08-27 | 3.200 | 3.230 | 3.200 | 3.200 | 3.200 | 19 |
| 2026-08-26 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 11,775 |
| 2026-08-25 | 3.210 | 3.240 | 3.210 | 3.240 | 3.240 | 24,089 |
| 2026-08-24 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 32,080 |
| 2026-08-21 | 3.305 | 3.340 | 3.305 | 3.305 | 3.305 | 36 |
| 2026-08-20 | 3.430 | 3.440 | 3.270 | 3.325 | 3.325 | 494 |
| 2026-08-19 | 3.430 | 3.500 | 3.430 | 3.430 | 3.430 | 103 |
| 2026-08-18 | 3.560 | 3.560 | 3.405 | 3.410 | 3.410 | 38,463 |
| 2026-08-17 | 3.745 | 3.790 | 3.610 | 3.610 | 3.610 | 90,669 |
| 2026-08-14 | 3.745 | 3.760 | 3.745 | 3.745 | 3.745 | 26 |
| 2026-08-13 | 3.670 | 3.740 | 3.640 | 3.670 | 3.670 | 60 |
| 2026-08-12 | 3.670 | 3.730 | 3.670 | 3.715 | 3.715 | 369 |
| 2026-08-11 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 82,116 |
| 2026-08-10 | 3.640 | 3.680 | 3.540 | 3.540 | 3.540 | 27,021 |
| 2026-08-07 | 3.565 | 3.650 | 3.490 | 3.490 | 3.490 | 121 |
| 2026-08-06 | 3.690 | 3.690 | 3.640 | 3.660 | 3.660 | 165 |
| 2026-08-05 | 3.860 | 3.860 | 3.760 | 3.785 | 3.785 | 1,602 |
| 2026-08-04 | 3.840 | 4.000 | 3.840 | 3.905 | 3.905 | 1,137 |
| 2026-08-03 | 3.755 | 3.755 | 3.755 | 3.755 | 3.755 | 0 |
| 2026-07-31 | 3.890 | 4.030 | 3.750 | 3.800 | 3.800 | 7 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.