Ballard Power Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 2.840 | 2.880 | 2.840 | 2.880 | 2.880 | 5 |
| 2026-02-05 | 2.950 | 2.950 | 2.850 | 2.850 | 2.850 | 206 |
| 2026-02-04 | 3.165 | 3.190 | 2.940 | 3.080 | 3.080 | 1,404 |
| 2026-02-03 | 3.175 | 3.175 | 3.175 | 3.175 | 3.175 | 0 |
| 2026-02-02 | 3.180 | 3.180 | 3.150 | 3.175 | 3.175 | 6 |
| 2026-01-30 | 3.300 | 3.300 | 3.200 | 3.290 | 3.290 | 111 |
| 2026-01-29 | 3.365 | 3.365 | 3.365 | 3.365 | 3.365 | 0 |
| 2026-01-28 | 3.515 | 3.530 | 3.490 | 3.490 | 3.490 | 106 |
| 2026-01-27 | 3.505 | 3.505 | 3.505 | 3.505 | 3.505 | 0 |
| 2026-01-26 | 3.515 | 3.515 | 3.515 | 3.515 | 3.515 | 0 |
| 2026-01-23 | 3.705 | 3.705 | 3.705 | 3.705 | 3.705 | 0 |
| 2026-01-22 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2026-01-21 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2026-01-20 | 3.775 | 3.775 | 3.700 | 3.775 | 3.775 | 2,400 |
| 2026-01-19 | 3.755 | 3.755 | 3.755 | 3.755 | 3.755 | 0 |
| 2026-01-16 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2026-01-15 | 3.785 | 3.785 | 3.785 | 3.785 | 3.785 | 0 |
| 2026-01-14 | 3.840 | 3.860 | 3.810 | 3.810 | 3.810 | 100 |
| 2026-01-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2026-01-12 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2026-01-09 | 3.785 | 3.785 | 3.785 | 3.785 | 3.785 | 0 |
| 2026-01-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2026-01-07 | 3.775 | 3.775 | 3.745 | 3.775 | 3.775 | 1,500 |
| 2026-01-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2026-01-05 | 3.745 | 3.755 | 3.745 | 3.755 | 3.755 | 1,200 |
| 2026-01-02 | 3.745 | 3.745 | 3.745 | 3.745 | 3.745 | 0 |
| 2025-12-31 | 3.345 | 3.345 | 3.345 | 3.345 | 3.345 | 0 |
| 2025-12-30 | 3.575 | 3.575 | 3.575 | 3.575 | 3.575 | 0 |
| 2025-12-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-12-24 | 3.660 | 3.660 | 3.630 | 3.660 | 3.660 | 700 |
| 2025-12-23 | 3.640 | 3.640 | 3.615 | 3.640 | 3.640 | 1,800 |
| 2025-12-22 | 3.660 | 3.680 | 3.660 | 3.670 | 3.670 | 240 |
| 2025-12-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-12-18 | 3.705 | 3.705 | 3.705 | 3.705 | 3.705 | 0 |
| 2025-12-17 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2025-12-16 | 3.650 | 3.650 | 3.535 | 3.650 | 3.650 | 2,000 |
| 2025-12-15 | 3.690 | 3.690 | 3.635 | 3.690 | 3.690 | 200 |
| 2025-12-12 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2025-12-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-12-10 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-12-09 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 26,619 |
| 2025-12-08 | 3.905 | 3.905 | 3.905 | 3.905 | 3.905 | 0 |
| 2025-12-05 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2025-12-04 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-12-03 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-12-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-12-01 | 3.775 | 3.775 | 3.775 | 3.775 | 3.775 | 0 |
| 2025-11-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-11-27 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-11-26 | 3.800 | 3.835 | 3.800 | 3.800 | 3.800 | 1,300 |
| 2025-11-25 | 3.735 | 3.735 | 3.700 | 3.735 | 3.735 | 900 |
| 2025-11-24 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-11-21 | 3.775 | 3.775 | 3.775 | 3.775 | 3.775 | 0 |
| 2025-11-20 | 4.040 | 4.180 | 3.900 | 3.985 | 3.985 | 4,400 |
| 2025-11-19 | 4.030 | 4.030 | 4.020 | 4.020 | 4.020 | 3,000 |
| 2025-11-18 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2025-11-17 | 4.260 | 4.260 | 4.185 | 4.185 | 4.185 | 100 |
| 2025-11-14 | 4.455 | 4.455 | 4.215 | 4.385 | 4.385 | 2,700 |
| 2025-11-13 | 4.595 | 4.595 | 4.368 | 4.470 | 4.470 | 400 |
| 2025-11-12 | 4.820 | 4.820 | 4.785 | 4.820 | 4.820 | 1,000 |
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.