5 DAY PERFORMANCE
+30.26%
1 MONTH PERFORMANCE
+0.86%
3 MONTH PERFORMANCE
+77.39%
6 MONTH PERFORMANCE
+130.72%
YEAR-TO-DATE PERFORMANCE
+112.65%
1 YEAR PERFORMANCE
+119.25%
Ballard Power Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.80 | $2.82 (0.71%) | $2.84 | $2.71 | 3.68 M | $847.44 M |
| 12/04/2025 | $2.67 | $2.80 (4.87%) | $2.85 | $2.63 | 3.53 M | $841.43 M |
| 12/03/2025 | $2.74 | $2.67 (-2.55%) | $2.74 | $2.61 | 4.36 M | $802.37 M |
| 12/02/2025 | $2.68 | $2.71 (1.12%) | $2.77 | $2.66 | 4.78 M | $814.39 M |
| 12/01/2025 | $2.76 | $2.68 (-2.9%) | $2.79 | $2.66 | 6.11 M | $805.37 M |
| 11/28/2025 | $2.80 | $2.84 (1.43%) | $2.89 | $2.77 | 3.06 M | $853.45 M |
| 11/26/2025 | $2.70 | $2.78 (2.96%) | $2.80 | $2.66 | 3.90 M | $835.42 M |
| 11/25/2025 | $2.69 | $2.69 (0%) | $2.72 | $2.60 | 7.71 M | $808.38 M |
| 11/24/2025 | $2.77 | $2.68 (-3.25%) | $2.81 | $2.64 | 9.29 M | $805.37 M |
| 11/21/2025 | $2.67 | $2.71 (1.5%) | $2.78 | $2.57 | 17.69 M | $814.39 M |
| 11/20/2025 | $2.96 | $2.68 (-9.46%) | $3.00 | $2.67 | 6.14 M | $805.37 M |
| 11/19/2025 | $2.87 | $2.85 (-0.7%) | $2.90 | $2.79 | 4.97 M | $856.46 M |
| 11/18/2025 | $2.82 | $2.89 (2.48%) | $2.97 | $2.81 | 6.28 M | $868.48 M |
| 11/17/2025 | $2.99 | $2.91 (-2.68%) | $3.11 | $2.89 | 6.47 M | $874.49 M |
| 11/14/2025 | $2.94 | $3.03 (3.06%) | $3.19 | $2.93 | 6.23 M | $910.55 M |
| 11/13/2025 | $3.38 | $3.19 (-5.62%) | $3.67 | $3.08 | 8.65 M | $958.63 M |
| 11/12/2025 | $3.58 | $3.43 (-4.19%) | $3.69 | $3.38 | 6.59 M | $1.03 B |
| 11/11/2025 | $3.54 | $3.57 (0.85%) | $3.57 | $3.39 | 5.93 M | $1.07 B |
| 11/10/2025 | $3.58 | $3.56 (-0.56%) | $3.64 | $3.43 | 6.60 M | $1.07 B |
| 11/07/2025 | $3.43 | $3.50 (2.04%) | $3.50 | $3.21 | 6.46 M | $1.05 B |
| 11/06/2025 | $3.65 | $3.55 (-2.74%) | $3.66 | $3.47 | 6.94 M | $1.06 B |
| 11/05/2025 | $3.37 | $3.65 (8.31%) | $3.69 | $3.37 | 6.93 M | $1.09 B |
| 11/04/2025 | $3.36 | $3.37 (0.3%) | $3.59 | $3.34 | 7.59 M | $1.01 B |
| 11/03/2025 | $3.61 | $3.56 (-1.39%) | $3.70 | $3.46 | 5.98 M | $1.07 B |
| 10/31/2025 | $3.38 | $3.57 (5.62%) | $3.58 | $3.36 | 5.39 M | $1.07 B |
| 10/30/2025 | $3.46 | $3.44 (-0.58%) | $3.60 | $3.43 | 5.94 M | $1.03 B |
| 10/29/2025 | $3.43 | $3.54 (3.21%) | $3.73 | $3.39 | 8.00 M | $1.06 B |
| 10/28/2025 | $3.44 | $3.44 (0%) | $3.56 | $3.37 | 5.79 M | $1.03 B |
| 10/27/2025 | $3.50 | $3.41 (-2.57%) | $3.53 | $3.33 | 5.15 M | $1.02 B |
| 10/24/2025 | $3.38 | $3.44 (1.78%) | $3.50 | $3.34 | 5.61 M | $1.03 B |
| 10/23/2025 | $3.27 | $3.28 (0.31%) | $3.30 | $3.21 | 5.63 M | $983.49 M |
| 10/22/2025 | $3.15 | $3.28 (4.13%) | $3.42 | $3.14 | 9.86 M | $983.49 M |
| 10/21/2025 | $3.64 | $3.33 (-8.52%) | $3.64 | $3.29 | 6.71 M | $998.48 M |
| 10/20/2025 | $3.72 | $3.64 (-2.15%) | $3.81 | $3.58 | 6.48 M | $1.09 B |
| 10/17/2025 | $3.54 | $3.63 (2.54%) | $3.69 | $3.52 | 7.52 M | $1.09 B |
| 10/16/2025 | $3.86 | $3.67 (-4.92%) | $4.03 | $3.66 | 7.29 M | $1.10 B |
| 10/15/2025 | $4.02 | $3.76 (-6.47%) | $4.10 | $3.63 | 9.74 M | $1.13 B |
| 10/14/2025 | $3.32 | $3.98 (19.88%) | $4.06 | $3.30 | 15.74 M | $1.19 B |
| 10/13/2025 | $3.48 | $3.49 (0.29%) | $3.66 | $3.41 | 7.79 M | $1.05 B |
| 10/10/2025 | $3.58 | $3.27 (-8.66%) | $3.64 | $3.24 | 12.20 M | $980.49 M |
| 10/09/2025 | $3.52 | $3.59 (1.99%) | $3.63 | $3.49 | 8.32 M | $1.08 B |
| 10/08/2025 | $3.59 | $3.61 (0.56%) | $3.67 | $3.49 | 8.38 M | $1.08 B |
| 10/07/2025 | $3.63 | $3.63 (0%) | $3.70 | $3.49 | 12.57 M | $1.09 B |
| 10/06/2025 | $3.85 | $3.65 (-5.19%) | $3.85 | $3.44 | 20.24 M | $1.09 B |
| 10/03/2025 | $2.96 | $3.53 (19.26%) | $3.60 | $2.96 | 19.30 M | $1.06 B |
| 10/02/2025 | $2.97 | $2.87 (-3.37%) | $2.99 | $2.84 | 5.79 M | $860.55 M |
| 10/01/2025 | $2.74 | $2.96 (8.03%) | $2.96 | $2.71 | 9.11 M | $887.54 M |
| 09/30/2025 | $2.68 | $2.72 (1.49%) | $2.74 | $2.64 | 6.78 M | $815.58 M |
| 09/29/2025 | $2.78 | $2.74 (-1.44%) | $2.81 | $2.67 | 8.86 M | $821.58 M |
| 09/26/2025 | $2.95 | $2.75 (-6.78%) | $2.96 | $2.73 | 5.74 M | $824.57 M |
| 09/25/2025 | $2.83 | $2.93 (3.53%) | $2.97 | $2.78 | 7.06 M | $878.55 M |
| 09/24/2025 | $3.03 | $2.99 (-1.32%) | $3.15 | $2.93 | 9.50 M | $896.54 M |
| 09/23/2025 | $3.13 | $2.92 (-6.71%) | $3.17 | $2.90 | 16.65 M | $875.55 M |
| 09/22/2025 | $2.72 | $2.88 (5.88%) | $2.89 | $2.65 | 10.66 M | $863.55 M |
| 09/19/2025 | $2.65 | $2.74 (3.4%) | $2.79 | $2.63 | 8.47 M | $821.58 M |
| 09/18/2025 | $2.50 | $2.62 (4.8%) | $2.65 | $2.46 | 8.58 M | $785.59 M |
| 09/17/2025 | $2.21 | $2.52 (14.03%) | $2.56 | $2.19 | 15.26 M | $755.61 M |
| 09/16/2025 | $2.17 | $2.20 (1.38%) | $2.21 | $2.13 | 4.48 M | $659.66 M |
| 09/15/2025 | $2.09 | $2.17 (3.83%) | $2.18 | $2.09 | 4.48 M | $650.66 M |
| 09/12/2025 | $2.02 | $2.07 (2.48%) | $2.08 | $1.98 | 3.95 M | $620.68 M |
| 09/11/2025 | $1.93 | $2.05 (6.22%) | $2.12 | $1.92 | 5.08 M | $614.68 M |
| 09/10/2025 | $1.89 | $1.93 (2.12%) | $2.03 | $1.89 | 6.79 M | $578.70 M |
| 09/09/2025 | $1.94 | $1.89 (-2.58%) | $1.94 | $1.85 | 2.62 M | $566.71 M |
| 09/08/2025 | $2.04 | $1.94 (-4.9%) | $2.04 | $1.92 | 3.36 M | $581.70 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
