Ballard Power Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 5.810 | 6.295 | 5.690 | 6.140 | 6.140 | 1,334 |
| 2026-05-05 | 4.480 | 5.630 | 4.460 | 5.630 | 5.630 | 240,470 |
| 2026-05-01 | 4.600 | 4.690 | 4.575 | 4.575 | 4.575 | 48 |
| 2026-04-30 | 4.490 | 4.600 | 4.490 | 4.490 | 4.490 | 604 |
| 2026-04-29 | 4.355 | 4.520 | 4.355 | 4.355 | 4.355 | 563 |
| 2026-04-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-04-27 | 4.460 | 4.460 | 4.380 | 4.410 | 4.410 | 802 |
| 2026-04-24 | 4.600 | 4.690 | 4.470 | 4.505 | 4.505 | 5 |
| 2026-04-23 | 4.745 | 4.780 | 4.560 | 4.670 | 4.670 | 157 |
| 2026-04-22 | 4.390 | 4.825 | 4.390 | 4.735 | 4.735 | 925 |
| 2026-04-21 | 4.320 | 4.380 | 4.320 | 4.380 | 4.380 | 85,427 |
| 2026-04-20 | 3.950 | 3.950 | 3.940 | 3.950 | 3.950 | 19,485 |
| 2026-04-17 | 4.030 | 4.220 | 4.030 | 4.030 | 4.030 | 204 |
| 2026-04-16 | 4.185 | 4.250 | 3.960 | 4.030 | 4.030 | 107 |
| 2026-04-15 | 4.180 | 4.260 | 4.180 | 4.260 | 4.260 | 729 |
| 2026-04-14 | 3.820 | 3.850 | 3.820 | 3.850 | 3.850 | 54,003 |
| 2026-04-13 | 3.840 | 3.840 | 3.700 | 3.730 | 3.730 | 22,713 |
| 2026-04-10 | 3.700 | 3.840 | 3.700 | 3.810 | 3.810 | 902 |
| 2026-04-09 | 3.600 | 3.725 | 3.600 | 3.725 | 3.725 | 1,111 |
| 2026-04-08 | 3.455 | 3.540 | 3.455 | 3.515 | 3.515 | 178 |
| 2026-04-07 | 3.500 | 3.500 | 3.310 | 3.330 | 3.330 | 13,378 |
| 2026-04-02 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2026-04-01 | 3.365 | 3.410 | 3.360 | 3.410 | 3.410 | 4 |
| 2026-03-31 | 3.325 | 3.350 | 3.325 | 3.325 | 3.325 | 114 |
| 2026-03-30 | 3.305 | 3.340 | 3.230 | 3.230 | 3.230 | 1 |
| 2026-03-27 | 3.325 | 3.325 | 3.325 | 3.325 | 3.325 | 0 |
| 2026-03-26 | 3.470 | 3.470 | 3.450 | 3.450 | 3.450 | 13 |
| 2026-03-25 | 3.430 | 3.520 | 3.430 | 3.505 | 3.505 | 3 |
| 2026-03-24 | 3.355 | 3.355 | 3.355 | 3.355 | 3.355 | 0 |
| 2026-03-23 | 3.360 | 3.450 | 3.360 | 3.410 | 3.410 | 301 |
| 2026-03-20 | 3.400 | 3.400 | 3.360 | 3.400 | 3.400 | 23 |
| 2026-03-19 | 3.490 | 3.490 | 3.375 | 3.375 | 3.375 | 335 |
| 2026-03-18 | 3.705 | 3.770 | 3.705 | 3.705 | 3.705 | 1 |
| 2026-03-17 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 37,592 |
| 2026-03-16 | 3.300 | 3.440 | 3.300 | 3.440 | 3.440 | 42,776 |
| 2026-03-13 | 3.345 | 3.390 | 3.290 | 3.290 | 3.290 | 343 |
| 2026-03-12 | 2.940 | 3.420 | 2.940 | 3.400 | 3.400 | 608 |
| 2026-03-11 | 2.905 | 2.990 | 2.905 | 2.905 | 2.905 | 1 |
| 2026-03-10 | 2.750 | 2.755 | 2.750 | 2.755 | 2.755 | 1 |
| 2026-03-09 | 2.630 | 2.630 | 2.630 | 2.630 | 2.630 | 0 |
| 2026-03-06 | 2.840 | 2.840 | 2.800 | 2.800 | 2.800 | 218 |
| 2026-03-05 | 2.915 | 2.915 | 2.870 | 2.890 | 2.890 | 314 |
| 2026-03-04 | 2.925 | 2.940 | 2.925 | 2.925 | 2.925 | 1 |
| 2026-03-03 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 22,288 |
| 2026-03-02 | 2.860 | 2.860 | 2.840 | 2.850 | 2.850 | 13,635 |
| 2026-02-27 | 2.990 | 2.990 | 2.930 | 2.955 | 2.955 | 23 |
| 2026-02-26 | 2.975 | 3.020 | 2.950 | 2.985 | 2.985 | 2 |
| 2026-02-25 | 2.925 | 3.010 | 2.920 | 3.010 | 3.010 | 9 |
| 2026-02-24 | 2.935 | 2.935 | 2.935 | 2.935 | 2.935 | 0 |
| 2026-02-23 | 2.870 | 2.870 | 2.840 | 2.840 | 2.840 | 903 |
| 2026-02-20 | 2.880 | 2.935 | 2.850 | 2.935 | 2.935 | 1 |
| 2026-02-19 | 2.900 | 2.900 | 2.840 | 2.840 | 2.840 | 4 |
| 2026-02-18 | 2.925 | 2.955 | 2.895 | 2.945 | 2.945 | 1,101 |
| 2026-02-17 | 2.925 | 2.960 | 2.840 | 2.890 | 2.890 | 21 |
| 2026-02-16 | 2.925 | 2.925 | 2.925 | 2.925 | 2.925 | 0 |
| 2026-02-13 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2026-02-12 | 2.905 | 2.960 | 2.810 | 2.810 | 2.810 | 5 |
| 2026-02-11 | 2.925 | 2.925 | 2.925 | 2.925 | 2.925 | 0 |
| 2026-02-10 | 2.965 | 2.965 | 2.965 | 2.965 | 2.965 | 0 |
| 2026-02-09 | 2.905 | 2.905 | 2.878 | 2.905 | 2.905 | 12,400 |
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.