Ballard Power Systems Inc. Historical Prices
BLDP, 7,750 trading days on record
Every daily open, high, low, close, adjusted close, and volume on record for BLDP, filterable by year. Looking for the analysis instead of the raw numbers? See BLDP's volatility, support & resistance, and seasonality →
Filter by yearAll20262025202420232022202120202019201820172016201520142013201220112010200920082007200620052004200320022001200019991998199719961995
| Date | Open | High | Low | Close | Adj Close | Volume | Change |
|---|---|---|---|---|---|---|---|
| Sep 11, 2018 | $3.62 | $3.62 | $3.46 | $3.47 | $3.47 | 1091000.0 | -6.72% |
| Sep 10, 2018 | $3.82 | $3.83 | $3.67 | $3.72 | $3.72 | 731800.0 | -1.33% |
| Sep 7, 2018 | $3.73 | $3.86 | $3.68 | $3.77 | $3.77 | 1052100.0 | -2.08% |
| Sep 6, 2018 | $3.86 | $3.94 | $3.77 | $3.85 | $3.85 | 867100.0 | -0.26% |
| Sep 5, 2018 | $3.81 | $3.90 | $3.67 | $3.86 | $3.86 | 1603800.0 | 0.00% |
| Sep 4, 2018 | $3.72 | $3.98 | $3.68 | $3.86 | $3.86 | 3469400.0 | +9.04% |
| Aug 31, 2018 | $3.43 | $3.57 | $3.42 | $3.54 | $3.54 | 1138900.0 | +2.31% |
| Aug 30, 2018 | $3.47 | $3.50 | $3.30 | $3.46 | $3.46 | 1637100.0 | +1.47% |
| Aug 29, 2018 | $3.50 | $3.65 | $3.36 | $3.41 | $3.41 | 5962400.0 | +15.99% |
| Aug 28, 2018 | $2.97 | $3.01 | $2.92 | $2.94 | $2.94 | 421400.0 | -2.00% |
| Aug 27, 2018 | $2.99 | $3.04 | $2.97 | $3.00 | $3.00 | 405200.0 | +0.33% |
| Aug 24, 2018 | $3.08 | $3.08 | $2.98 | $2.99 | $2.99 | 538900.0 | -2.29% |
| Aug 23, 2018 | $3.06 | $3.10 | $3.05 | $3.06 | $3.06 | 194100.0 | -0.65% |
| Aug 22, 2018 | $3.09 | $3.14 | $3.05 | $3.08 | $3.08 | 198100.0 | -0.65% |
| Aug 21, 2018 | $3.11 | $3.14 | $3.07 | $3.10 | $3.10 | 468600.0 | +0.65% |
| Aug 20, 2018 | $3.10 | $3.18 | $3.06 | $3.08 | $3.08 | 733600.0 | +1.32% |
| Aug 17, 2018 | $3.07 | $3.08 | $3.02 | $3.04 | $3.04 | 227100.0 | -1.94% |
| Aug 16, 2018 | $3.03 | $3.11 | $2.98 | $3.10 | $3.10 | 339800.0 | +2.99% |
| Aug 15, 2018 | $3.07 | $3.07 | $2.95 | $3.01 | $3.01 | 470400.0 | -2.90% |
| Aug 14, 2018 | $3.17 | $3.18 | $3.05 | $3.10 | $3.10 | 388700.0 | -1.59% |
| Aug 13, 2018 | $3.12 | $3.17 | $3.09 | $3.15 | $3.15 | 485500.0 | -1.25% |
| Aug 10, 2018 | $3.21 | $3.22 | $3.11 | $3.19 | $3.19 | 571400.0 | 0.00% |
| Aug 9, 2018 | $3.20 | $3.23 | $3.13 | $3.19 | $3.19 | 704200.0 | +0.31% |
| Aug 8, 2018 | $3.12 | $3.20 | $3.10 | $3.18 | $3.18 | 657200.0 | +1.92% |
| Aug 7, 2018 | $3.16 | $3.20 | $3.09 | $3.12 | $3.12 | 452400.0 | -0.32% |
| Aug 6, 2018 | $3.10 | $3.15 | $3.10 | $3.13 | $3.13 | 462400.0 | +1.62% |
| Aug 3, 2018 | $3.08 | $3.14 | $3.02 | $3.08 | $3.08 | 376300.0 | -0.65% |
| Aug 2, 2018 | $3.08 | $3.15 | $2.95 | $3.10 | $3.10 | 795300.0 | +1.64% |
| Aug 1, 2018 | $3.08 | $3.11 | $3.00 | $3.05 | $3.05 | 353500.0 | 0.00% |
| Jul 31, 2018 | $3.00 | $3.07 | $2.95 | $3.05 | $3.05 | 506900.0 | +3.74% |
| Jul 30, 2018 | $3.05 | $3.14 | $2.92 | $2.94 | $2.94 | 953600.0 | -5.16% |
| Jul 27, 2018 | $3.14 | $3.16 | $3.05 | $3.10 | $3.10 | 868200.0 | 0.00% |
| Jul 26, 2018 | $3.03 | $3.12 | $3.03 | $3.10 | $3.10 | 388500.0 | +1.64% |
| Jul 25, 2018 | $3.05 | $3.12 | $3.02 | $3.05 | $3.05 | 558600.0 | +0.33% |
| Jul 24, 2018 | $3.14 | $3.16 | $3.03 | $3.04 | $3.04 | 861800.0 | -2.25% |
| Jul 23, 2018 | $3.02 | $3.12 | $3.02 | $3.11 | $3.11 | 843200.0 | +2.98% |
| Jul 20, 2018 | $3.10 | $3.12 | $2.98 | $3.02 | $3.02 | 595300.0 | -0.98% |
| Jul 19, 2018 | $2.97 | $3.07 | $2.97 | $3.05 | $3.05 | 829900.0 | +3.04% |
| Jul 18, 2018 | $2.97 | $2.98 | $2.90 | $2.96 | $2.96 | 236000.0 | +1.72% |
| Jul 17, 2018 | $2.80 | $2.98 | $2.80 | $2.91 | $2.91 | 868000.0 | +3.19% |
| Jul 16, 2018 | $2.80 | $2.85 | $2.80 | $2.82 | $2.82 | 250000.0 | +0.71% |
| Jul 13, 2018 | $2.85 | $2.86 | $2.80 | $2.80 | $2.80 | 316600.0 | -1.75% |
| Jul 12, 2018 | $2.85 | $2.89 | $2.81 | $2.85 | $2.85 | 366100.0 | +1.06% |
| Jul 11, 2018 | $2.81 | $2.87 | $2.80 | $2.82 | $2.82 | 549300.0 | -1.74% |
| Jul 10, 2018 | $2.90 | $2.90 | $2.82 | $2.87 | $2.87 | 447700.0 | -1.03% |
| Jul 9, 2018 | $2.90 | $2.92 | $2.85 | $2.90 | $2.90 | 363600.0 | +1.05% |
| Jul 6, 2018 | $2.91 | $2.91 | $2.84 | $2.87 | $2.87 | 462800.0 | +0.35% |
| Jul 5, 2018 | $2.86 | $2.92 | $2.83 | $2.86 | $2.86 | 638700.0 | +0.70% |
| Jul 3, 2018 | $2.90 | $2.91 | $2.82 | $2.84 | $2.84 | 338200.0 | -0.70% |
| Jul 2, 2018 | $2.89 | $2.90 | $2.82 | $2.86 | $2.86 | 434000.0 | +0.35% |
| Jun 29, 2018 | $2.81 | $2.87 | $2.77 | $2.85 | $2.85 | 1114000.0 | +5.95% |
| Jun 28, 2018 | $2.67 | $2.77 | $2.66 | $2.69 | $2.69 | 1902800.0 | +1.51% |
| Jun 27, 2018 | $2.70 | $2.77 | $2.58 | $2.65 | $2.65 | 1050900.0 | -1.85% |
| Jun 26, 2018 | $2.72 | $2.74 | $2.57 | $2.70 | $2.70 | 894500.0 | -0.37% |
| Jun 25, 2018 | $2.83 | $2.86 | $2.70 | $2.71 | $2.71 | 1036700.0 | -4.91% |
| Jun 22, 2018 | $2.87 | $2.87 | $2.80 | $2.85 | $2.85 | 389700.0 | +0.35% |
| Jun 21, 2018 | $2.92 | $2.92 | $2.81 | $2.84 | $2.84 | 571100.0 | -2.41% |
| Jun 20, 2018 | $2.87 | $2.91 | $2.84 | $2.91 | $2.91 | 451600.0 | +2.11% |
| Jun 19, 2018 | $2.92 | $2.93 | $2.82 | $2.85 | $2.85 | 721300.0 | -3.72% |
| Jun 18, 2018 | $2.96 | $2.97 | $2.87 | $2.96 | $2.96 | 806000.0 | -0.34% |
| Jun 15, 2018 | $2.98 | $3.02 | $2.90 | $2.97 | $2.97 | 743800.0 | -1.66% |
| Jun 14, 2018 | $3.13 | $3.13 | $2.93 | $3.02 | $3.02 | 1234500.0 | -3.51% |
| Jun 13, 2018 | $3.08 | $3.14 | $3.05 | $3.13 | $3.13 | 1019900.0 | +2.62% |
| Jun 12, 2018 | $3.15 | $3.20 | $3.03 | $3.05 | $3.05 | 2040700.0 | +6.27% |
| Jun 11, 2018 | $2.90 | $2.94 | $2.85 | $2.87 | $2.87 | 773100.0 | -2.05% |
| Jun 8, 2018 | $2.93 | $2.96 | $2.91 | $2.93 | $2.93 | 453800.0 | +0.34% |
| Jun 7, 2018 | $2.94 | $2.96 | $2.91 | $2.92 | $2.92 | 436700.0 | -1.02% |
| Jun 6, 2018 | $2.99 | $2.99 | $2.93 | $2.95 | $2.95 | 392900.0 | -0.67% |
| Jun 5, 2018 | $3.01 | $3.06 | $2.90 | $2.97 | $2.97 | 816200.0 | -0.34% |
| Jun 4, 2018 | $3.00 | $3.00 | $2.90 | $2.98 | $2.98 | 713400.0 | +2.05% |
| Jun 1, 2018 | $2.97 | $2.99 | $2.87 | $2.92 | $2.92 | 769400.0 | -1.68% |
| May 31, 2018 | $3.02 | $3.07 | $2.96 | $2.97 | $2.97 | 426900.0 | -1.98% |
| May 30, 2018 | $3.02 | $3.07 | $2.98 | $3.03 | $3.03 | 580600.0 | +1.00% |
| May 29, 2018 | $2.98 | $3.00 | $2.96 | $3.00 | $3.00 | 461900.0 | +0.67% |
| May 25, 2018 | $3.06 | $3.06 | $2.97 | $2.98 | $2.98 | 560500.0 | -2.61% |
| May 24, 2018 | $3.08 | $3.08 | $3.02 | $3.06 | $3.06 | 433300.0 | -0.65% |
| May 23, 2018 | $3.04 | $3.09 | $2.99 | $3.08 | $3.08 | 541700.0 | +0.98% |
| May 22, 2018 | $3.17 | $3.17 | $3.03 | $3.05 | $3.05 | 696900.0 | -1.29% |
| May 21, 2018 | $3.16 | $3.18 | $3.06 | $3.09 | $3.09 | 538300.0 | -1.59% |
| May 18, 2018 | $3.15 | $3.18 | $3.11 | $3.14 | $3.14 | 317500.0 | -0.63% |
| May 17, 2018 | $3.14 | $3.16 | $3.13 | $3.16 | $3.16 | 198400.0 | +0.32% |
| May 16, 2018 | $3.15 | $3.17 | $3.13 | $3.15 | $3.15 | 448900.0 | 0.00% |
| May 15, 2018 | $3.16 | $3.16 | $3.08 | $3.15 | $3.15 | 400600.0 | -0.32% |
| May 14, 2018 | $3.16 | $3.23 | $3.11 | $3.16 | $3.16 | 829900.0 | +0.96% |
| May 11, 2018 | $3.12 | $3.17 | $3.10 | $3.13 | $3.13 | 853900.0 | +0.32% |
| May 10, 2018 | $3.07 | $3.15 | $3.07 | $3.12 | $3.12 | 1002600.0 | +1.96% |
| May 9, 2018 | $3.03 | $3.07 | $3.00 | $3.06 | $3.06 | 838400.0 | +1.66% |
| May 8, 2018 | $3.02 | $3.05 | $2.94 | $3.01 | $3.01 | 1207800.0 | -0.66% |
| May 7, 2018 | $3.15 | $3.16 | $3.02 | $3.03 | $3.03 | 1094800.0 | -2.26% |
| May 4, 2018 | $3.10 | $3.16 | $3.08 | $3.10 | $3.10 | 506500.0 | -0.64% |
| May 3, 2018 | $3.12 | $3.17 | $3.06 | $3.12 | $3.12 | 752700.0 | -1.58% |
| May 2, 2018 | $3.09 | $3.20 | $2.98 | $3.17 | $3.17 | 1596400.0 | -3.65% |
| May 1, 2018 | $3.44 | $3.47 | $3.22 | $3.29 | $3.29 | 1161300.0 | +2.49% |
| Apr 30, 2018 | $3.27 | $3.30 | $3.18 | $3.21 | $3.21 | 912300.0 | -2.13% |
| Apr 27, 2018 | $3.29 | $3.34 | $3.23 | $3.28 | $3.28 | 446800.0 | -0.30% |
| Apr 26, 2018 | $3.28 | $3.35 | $3.27 | $3.29 | $3.29 | 753400.0 | -1.50% |
| Apr 25, 2018 | $3.40 | $3.41 | $3.26 | $3.34 | $3.34 | 1122500.0 | -2.34% |
| Apr 24, 2018 | $3.50 | $3.56 | $3.40 | $3.42 | $3.42 | 523200.0 | -2.56% |
| Apr 23, 2018 | $3.60 | $3.64 | $3.47 | $3.51 | $3.51 | 700300.0 | -3.04% |
| Apr 20, 2018 | $3.69 | $3.69 | $3.61 | $3.62 | $3.62 | 291700.0 | -1.90% |
Sourced from daily price history for BLDP. Adjusted close reflects stock splits and dividends; open, high, low, and close are as-reported. This is historical data, not investment advice. Read disclaimer →