Ballard Power Systems, Inc. - Common Shares (BLDP)
1.1200
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 2nd, 5:36 PM EDT
Historical Prices For Ballard Power Systems, Inc. - Common Shares (BLDP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 1.10 | 1.15 | 1.07 | 1.12 | 10,242,235 | 1.12 |
| 3/31/2025 | 1.12 | 1.13 | 1.09 | 1.10 | 7,612,572 | 1.10 |
| 3/28/2025 | 1.19 | 1.20 | 1.12 | 1.14 | 7,808,866 | 1.14 |
| 3/27/2025 | 1.23 | 1.25 | 1.19 | 1.19 | 2,937,348 | 1.19 |
| 3/26/2025 | 1.28 | 1.28 | 1.22 | 1.23 | 11,928,378 | 1.23 |
| 3/25/2025 | 1.29 | 1.31 | 1.25 | 1.28 | 5,658,816 | 1.28 |
| 3/24/2025 | 1.31 | 1.34 | 1.29 | 1.30 | 7,033,323 | 1.30 |
| 3/21/2025 | 1.30 | 1.33 | 1.28 | 1.30 | 4,676,009 | 1.30 |
| 3/20/2025 | 1.33 | 1.37 | 1.31 | 1.32 | 4,197,987 | 1.32 |
| 3/19/2025 | 1.32 | 1.38 | 1.30 | 1.34 | 8,197,250 | 1.34 |
| 3/18/2025 | 1.31 | 1.34 | 1.29 | 1.34 | 6,514,067 | 1.34 |
| 3/17/2025 | 1.32 | 1.38 | 1.31 | 1.35 | 6,763,285 | 1.35 |
| 3/14/2025 | 1.30 | 1.33 | 1.27 | 1.32 | 8,260,004 | 1.32 |
| 3/13/2025 | 1.24 | 1.39 | 1.21 | 1.28 | 9,931,430 | 1.28 |
| 3/12/2025 | 1.21 | 1.25 | 1.18 | 1.23 | 9,637,634 | 1.23 |
| 3/11/2025 | 1.23 | 1.25 | 1.15 | 1.20 | 7,693,800 | 1.20 |
| 3/10/2025 | 1.23 | 1.28 | 1.20 | 1.23 | 8,796,028 | 1.23 |
| 3/07/2025 | 1.21 | 1.28 | 1.20 | 1.26 | 5,864,819 | 1.26 |
| 3/06/2025 | 1.22 | 1.23 | 1.16 | 1.21 | 16,666,846 | 1.21 |
| 3/05/2025 | 1.27 | 1.30 | 1.22 | 1.24 | 13,410,161 | 1.24 |
| 3/04/2025 | 1.13 | 1.31 | 1.08 | 1.27 | 18,515,209 | 1.27 |
| 3/03/2025 | 1.24 | 1.24 | 1.11 | 1.12 | 9,594,484 | 1.12 |
| 2/28/2025 | 1.28 | 1.29 | 1.22 | 1.23 | 14,229,213 | 1.23 |
| 2/27/2025 | 1.38 | 1.38 | 1.29 | 1.29 | 7,964,946 | 1.29 |
| 2/26/2025 | 1.32 | 1.40 | 1.32 | 1.35 | 10,170,867 | 1.35 |
| 2/25/2025 | 1.37 | 1.37 | 1.28 | 1.32 | 8,731,392 | 1.32 |
| 2/24/2025 | 1.39 | 1.39 | 1.34 | 1.34 | 8,317,658 | 1.34 |
| 2/21/2025 | 1.45 | 1.49 | 1.39 | 1.40 | 9,256,311 | 1.40 |
| 2/20/2025 | 1.47 | 1.47 | 1.42 | 1.46 | 7,037,902 | 1.46 |
| 2/19/2025 | 1.50 | 1.54 | 1.46 | 1.47 | 5,087,743 | 1.47 |
| 2/18/2025 | 1.48 | 1.52 | 1.46 | 1.50 | 6,315,209 | 1.50 |
| 2/14/2025 | 1.51 | 1.51 | 1.42 | 1.47 | 8,477,913 | 1.47 |
| 2/13/2025 | 1.45 | 1.50 | 1.44 | 1.49 | 6,651,339 | 1.49 |
| 2/12/2025 | 1.32 | 1.48 | 1.30 | 1.44 | 13,345,401 | 1.44 |
| 2/11/2025 | 1.39 | 1.40 | 1.31 | 1.32 | 12,188,128 | 1.32 |
| 2/10/2025 | 1.39 | 1.45 | 1.37 | 1.41 | 11,183,811 | 1.41 |
| 2/07/2025 | 1.40 | 1.40 | 1.35 | 1.38 | 10,038,141 | 1.38 |
| 2/06/2025 | 1.39 | 1.42 | 1.36 | 1.38 | 8,032,588 | 1.38 |
| 2/05/2025 | 1.35 | 1.43 | 1.35 | 1.37 | 12,315,884 | 1.37 |
| 2/04/2025 | 1.32 | 1.36 | 1.31 | 1.35 | 12,438,949 | 1.35 |
| 2/03/2025 | 1.30 | 1.36 | 1.28 | 1.31 | 16,313,759 | 1.31 |
| 1/31/2025 | 1.37 | 1.42 | 1.35 | 1.36 | 10,416,393 | 1.36 |
| 1/30/2025 | 1.34 | 1.39 | 1.32 | 1.36 | 11,868,397 | 1.36 |
| 1/29/2025 | 1.36 | 1.39 | 1.30 | 1.33 | 6,636,867 | 1.33 |
| 1/28/2025 | 1.37 | 1.38 | 1.32 | 1.36 | 8,023,540 | 1.36 |
| 1/27/2025 | 1.42 | 1.44 | 1.35 | 1.36 | 12,999,015 | 1.36 |
| 1/24/2025 | 1.44 | 1.50 | 1.42 | 1.46 | 8,447,752 | 1.46 |
| 1/23/2025 | 1.40 | 1.42 | 1.37 | 1.41 | 15,134,179 | 1.41 |
| 1/22/2025 | 1.52 | 1.52 | 1.39 | 1.40 | 7,188,170 | 1.40 |
| 1/21/2025 | 1.55 | 1.57 | 1.51 | 1.52 | 9,288,537 | 1.52 |
| 1/17/2025 | 1.68 | 1.68 | 1.57 | 1.58 | 2,854,789 | 1.58 |
| 1/16/2025 | 1.66 | 1.66 | 1.58 | 1.63 | 7,791,683 | 1.63 |
| 1/15/2025 | 1.63 | 1.69 | 1.59 | 1.63 | 8,954,131 | 1.63 |
| 1/14/2025 | 1.64 | 1.72 | 1.55 | 1.56 | 6,875,206 | 1.56 |
| 1/13/2025 | 1.73 | 1.73 | 1.58 | 1.63 | 10,634,594 | 1.63 |
| 1/10/2025 | 1.75 | 1.77 | 1.69 | 1.75 | 7,861,185 | 1.75 |
| 1/08/2025 | 1.93 | 1.96 | 1.75 | 1.77 | 11,243,667 | 1.77 |
| 1/07/2025 | 2.02 | 2.08 | 1.96 | 1.99 | 12,860,808 | 1.99 |
| 1/06/2025 | 2.04 | 2.05 | 1.91 | 1.98 | 20,218,957 | 1.98 |
| 1/03/2025 | 1.88 | 1.94 | 1.77 | 1.92 | 13,396,733 | 1.92 |