Ballard Power Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 4.755 | 4.755 | 4.755 | 4.755 | 4.755 | 0 |
| 2025-11-10 | 4.915 | 4.975 | 4.915 | 4.915 | 4.915 | 1,000 |
| 2025-11-07 | 4.620 | 4.620 | 4.610 | 4.620 | 4.620 | 200 |
| 2025-11-06 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-11-05 | 5.015 | 5.015 | 5.015 | 5.015 | 5.015 | 0 |
| 2025-11-04 | 4.980 | 4.980 | 4.865 | 4.980 | 4.980 | 600 |
| 2025-11-03 | 4.915 | 4.915 | 4.915 | 4.915 | 4.915 | 0 |
| 2025-10-31 | 4.880 | 4.915 | 4.800 | 4.915 | 4.915 | 180 |
| 2025-10-30 | 4.940 | 4.950 | 4.915 | 4.915 | 4.915 | 300 |
| 2025-10-29 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-10-28 | 4.760 | 4.900 | 4.760 | 4.900 | 4.900 | 1,000 |
| 2025-10-27 | 4.745 | 4.745 | 4.745 | 4.745 | 4.745 | 0 |
| 2025-10-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-10-23 | 4.565 | 4.565 | 4.565 | 4.565 | 4.565 | 0 |
| 2025-10-22 | 4.640 | 4.640 | 4.525 | 4.525 | 4.525 | 100 |
| 2025-10-21 | 4.875 | 4.875 | 4.715 | 4.715 | 4.715 | 2,400 |
| 2025-10-20 | 5.100 | 5.210 | 5.100 | 5.110 | 5.110 | 250 |
| 2025-10-17 | 4.975 | 4.975 | 4.975 | 4.975 | 4.975 | 0 |
| 2025-10-16 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2025-10-15 | 5.470 | 5.470 | 5.195 | 5.470 | 5.470 | 1,200 |
| 2025-10-14 | 4.925 | 5.545 | 4.925 | 5.545 | 5.545 | 235,322 |
| 2025-10-13 | 4.575 | 4.575 | 1.750 | 4.575 | 4.575 | 1,412 |
| 2025-10-10 | 4.800 | 4.800 | 1.750 | 4.800 | 4.800 | 1,412 |
| 2025-10-09 | 4.955 | 4.955 | 4.955 | 4.955 | 4.955 | 45,935 |
| 2025-10-08 | 5.030 | 5.030 | 4.985 | 4.985 | 4.985 | 86,205 |
| 2025-10-07 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 135,695 |
| 2025-10-06 | 4.900 | 5.095 | 4.835 | 5.095 | 5.095 | 300,212 |
| 2025-10-03 | 4.785 | 5.000 | 4.785 | 4.935 | 4.935 | 2,500 |
| 2025-10-02 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2025-10-01 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2025-09-30 | 3.725 | 3.725 | 3.720 | 3.725 | 3.725 | 1,000 |
| 2025-09-29 | 3.745 | 3.745 | 3.745 | 3.745 | 3.745 | 0 |
| 2025-09-26 | 3.910 | 3.910 | 3.840 | 3.840 | 3.840 | 100 |
| 2025-09-25 | 4.115 | 4.115 | 3.900 | 4.115 | 4.115 | 200 |
| 2025-09-24 | 4.148 | 4.185 | 4.148 | 4.185 | 4.185 | 1,500 |
| 2025-09-23 | 4.160 | 4.250 | 4.160 | 4.160 | 4.160 | 173,049 |
| 2025-09-22 | 3.822 | 3.825 | 3.822 | 3.822 | 3.822 | 161,195 |
| 2025-09-19 | 3.735 | 3.820 | 3.735 | 3.735 | 3.735 | 6,100 |
| 2025-09-18 | 3.480 | 3.575 | 3.425 | 3.575 | 3.575 | 4,300 |
| 2025-09-17 | 3.250 | 3.400 | 3.250 | 3.250 | 3.250 | 5,300 |
| 2025-09-16 | 2.955 | 2.955 | 2.955 | 2.955 | 2.955 | 14,746 |
| 2025-09-15 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 37,253 |
| 2025-09-12 | 2.765 | 2.765 | 2.765 | 2.765 | 2.765 | 0 |
| 2025-09-11 | 2.840 | 2.860 | 2.840 | 2.860 | 2.860 | 1,100 |
| 2025-09-10 | 2.705 | 2.780 | 2.705 | 2.725 | 2.725 | 500 |
| 2025-09-09 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2025-09-08 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 0 |
| 2025-09-05 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 0 |
| 2025-09-04 | 2.575 | 2.575 | 2.575 | 2.575 | 2.575 | 0 |
| 2025-09-03 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2025-09-02 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 34,031 |
| 2025-09-01 | 2.755 | 2.755 | 2.755 | 2.755 | 2.755 | 0 |
| 2025-08-29 | 2.705 | 2.705 | 2.705 | 2.705 | 2.705 | 0 |
| 2025-08-28 | 2.785 | 2.790 | 2.785 | 2.785 | 2.785 | 100 |
| 2025-08-27 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 0 |
| 2025-08-26 | 2.810 | 2.850 | 2.810 | 2.810 | 2.810 | 400 |
| 2025-08-22 | 2.670 | 2.744 | 2.670 | 2.670 | 2.670 | 1,200 |
| 2025-08-21 | 2.565 | 2.565 | 2.565 | 2.565 | 2.565 | 0 |
| 2025-08-20 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2025-08-19 | 2.735 | 2.750 | 2.715 | 2.715 | 2.715 | 800 |
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.