5 DAY PERFORMANCE
+57.14%
1 MONTH PERFORMANCE
+32.89%
3 MONTH PERFORMANCE
+22.22%
6 MONTH PERFORMANCE
+10.00%
YEAR-TO-DATE PERFORMANCE
+19.28%
1 YEAR PERFORMANCE
-29.03%
Ballard Power Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.21 | $1.23 (1.65%) | $1.26 | $1.19 | 9.57 M | $368.28 M |
| 03/11/2025 | $1.23 | $1.20 (-2.44%) | $1.25 | $1.15 | 7.69 M | $359.29 M |
| 03/10/2025 | $1.23 | $1.23 (0%) | $1.28 | $1.20 | 8.80 M | $368.28 M |
| 03/07/2025 | $1.21 | $1.26 (4.13%) | $1.28 | $1.20 | 5.86 M | $377.26 M |
| 03/06/2025 | $1.22 | $1.21 (-0.82%) | $1.23 | $1.16 | 16.67 M | $362.29 M |
| 03/05/2025 | $1.27 | $1.24 (-2.36%) | $1.30 | $1.22 | 13.41 M | $371.27 M |
| 03/04/2025 | $1.13 | $1.27 (12.39%) | $1.31 | $1.08 | 18.52 M | $380.25 M |
| 03/03/2025 | $1.24 | $1.12 (-9.68%) | $1.24 | $1.11 | 9.60 M | $335.34 M |
| 02/28/2025 | $1.28 | $1.23 (-3.91%) | $1.29 | $1.22 | 14.23 M | $368.28 M |
| 02/27/2025 | $1.38 | $1.30 (-5.8%) | $1.38 | $1.29 | 7.97 M | $389.24 M |
| 02/26/2025 | $1.32 | $1.36 (3.03%) | $1.40 | $1.32 | 10.17 M | $407.20 M |
| 02/25/2025 | $1.37 | $1.32 (-3.65%) | $1.37 | $1.28 | 8.73 M | $395.22 M |
| 02/24/2025 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.34 | 8.32 M | $401.21 M |
| 02/21/2025 | $1.45 | $1.40 (-3.45%) | $1.49 | $1.39 | 9.26 M | $419.18 M |
| 02/20/2025 | $1.47 | $1.46 (-0.68%) | $1.47 | $1.42 | 7.05 M | $437.14 M |
| 02/19/2025 | $1.50 | $1.47 (-2%) | $1.54 | $1.46 | 5.09 M | $440.13 M |
| 02/18/2025 | $1.48 | $1.50 (1.35%) | $1.52 | $1.46 | 6.32 M | $449.12 M |
| 02/14/2025 | $1.52 | $1.47 (-3.29%) | $1.52 | $1.42 | 8.48 M | $440.13 M |
| 02/13/2025 | $1.45 | $1.49 (2.76%) | $1.50 | $1.44 | 6.65 M | $446.12 M |
| 02/12/2025 | $1.32 | $1.44 (9.09%) | $1.48 | $1.30 | 13.35 M | $431.15 M |
| 02/11/2025 | $1.39 | $1.32 (-5.04%) | $1.40 | $1.31 | 12.19 M | $395.22 M |
| 02/10/2025 | $1.39 | $1.41 (1.44%) | $1.45 | $1.37 | 11.18 M | $422.17 M |
| 02/07/2025 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.35 | 10.04 M | $413.19 M |
| 02/06/2025 | $1.39 | $1.38 (-0.72%) | $1.42 | $1.36 | 8.03 M | $413.19 M |
| 02/05/2025 | $1.35 | $1.37 (1.48%) | $1.43 | $1.35 | 12.32 M | $410.19 M |
| 02/04/2025 | $1.32 | $1.35 (2.27%) | $1.36 | $1.31 | 12.44 M | $404.21 M |
| 02/03/2025 | $1.30 | $1.31 (0.77%) | $1.36 | $1.28 | 16.31 M | $392.23 M |
| 01/31/2025 | $1.37 | $1.36 (-0.73%) | $1.42 | $1.35 | 10.42 M | $407.20 M |
| 01/30/2025 | $1.34 | $1.36 (1.49%) | $1.39 | $1.32 | 11.87 M | $407.20 M |
| 01/29/2025 | $1.36 | $1.33 (-2.21%) | $1.39 | $1.30 | 6.64 M | $398.22 M |
| 01/28/2025 | $1.37 | $1.36 (-0.73%) | $1.38 | $1.32 | 8.02 M | $407.20 M |
| 01/27/2025 | $1.42 | $1.36 (-4.23%) | $1.44 | $1.35 | 13.00 M | $407.20 M |
| 01/24/2025 | $1.44 | $1.46 (1.39%) | $1.50 | $1.42 | 8.45 M | $437.14 M |
| 01/23/2025 | $1.40 | $1.41 (0.71%) | $1.42 | $1.37 | 15.13 M | $422.17 M |
| 01/22/2025 | $1.52 | $1.40 (-7.89%) | $1.53 | $1.39 | 7.19 M | $419.18 M |
| 01/21/2025 | $1.55 | $1.52 (-1.94%) | $1.57 | $1.51 | 9.29 M | $455.11 M |
| 01/17/2025 | $1.68 | $1.58 (-5.95%) | $1.68 | $1.57 | 2.85 M | $473.07 M |
| 01/16/2025 | $1.66 | $1.63 (-1.81%) | $1.66 | $1.58 | 7.79 M | $488.04 M |
| 01/15/2025 | $1.63 | $1.63 (0%) | $1.69 | $1.59 | 8.96 M | $488.04 M |
| 01/14/2025 | $1.64 | $1.56 (-4.88%) | $1.72 | $1.55 | 6.88 M | $467.08 M |
| 01/13/2025 | $1.73 | $1.63 (-5.78%) | $1.73 | $1.58 | 10.63 M | $488.04 M |
| 01/10/2025 | $1.75 | $1.75 (0%) | $1.77 | $1.69 | 7.86 M | $523.97 M |
| 01/08/2025 | $1.93 | $1.77 (-8.29%) | $1.96 | $1.76 | 11.24 M | $529.96 M |
| 01/07/2025 | $2.02 | $1.99 (-1.49%) | $2.08 | $1.96 | 12.86 M | $595.83 M |
| 01/06/2025 | $2.04 | $1.98 (-2.94%) | $2.05 | $1.91 | 20.22 M | $592.83 M |
| 01/03/2025 | $1.88 | $1.92 (2.13%) | $1.94 | $1.78 | 13.40 M | $574.87 M |
| 01/02/2025 | $1.71 | $1.84 (7.6%) | $1.90 | $1.67 | 16.60 M | $550.92 M |
| 12/31/2024 | $1.67 | $1.66 (-0.6%) | $1.74 | $1.64 | 10.78 M | $497.02 M |
| 12/30/2024 | $1.64 | $1.67 (1.83%) | $1.68 | $1.60 | 9.60 M | $500.02 M |
| 12/27/2024 | $1.68 | $1.69 (0.6%) | $1.74 | $1.65 | 9.46 M | $506.01 M |
| 12/26/2024 | $1.71 | $1.70 (-0.58%) | $1.76 | $1.68 | 4.18 M | $509.00 M |
| 12/24/2024 | $1.67 | $1.70 (1.8%) | $1.76 | $1.64 | 5.50 M | $509.00 M |
| 12/23/2024 | $1.64 | $1.69 (3.05%) | $1.70 | $1.64 | 11.15 M | $506.01 M |
| 12/20/2024 | $1.57 | $1.62 (3.18%) | $1.65 | $1.50 | 11.64 M | $485.05 M |
| 12/19/2024 | $1.54 | $1.50 (-2.6%) | $1.56 | $1.49 | 9.63 M | $449.12 M |
| 12/18/2024 | $1.60 | $1.52 (-5%) | $1.68 | $1.50 | 11.21 M | $455.11 M |
| 12/17/2024 | $1.58 | $1.60 (1.27%) | $1.64 | $1.56 | 5.57 M | $479.06 M |
| 12/16/2024 | $1.62 | $1.60 (-1.23%) | $1.64 | $1.57 | 6.06 M | $479.06 M |
| 12/13/2024 | $1.59 | $1.62 (1.89%) | $1.63 | $1.54 | 4.10 M | $485.05 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.
