5 DAY PERFORMANCE
-20.40%
1 MONTH PERFORMANCE
-31.38%
3 MONTH PERFORMANCE
-64.08%
6 MONTH PERFORMANCE
-6.13%
YEAR-TO-DATE PERFORMANCE
-21.65%
1 YEAR PERFORMANCE
-1.00%
Ballard Power Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $2.41 | $2.40 (-0.41%) | $2.44 | $2.37 | 2.17 M | $723.57 M |
| 08/20/2026 | $2.48 | $2.37 (-4.44%) | $2.49 | $2.35 | 2.83 M | $714.52 M |
| 08/19/2026 | $2.49 | $2.50 (0.4%) | $2.52 | $2.43 | 2.56 M | $753.72 M |
| 08/18/2026 | $2.53 | $2.47 (-2.37%) | $2.56 | $2.44 | 3.41 M | $744.67 M |
| 08/17/2026 | $2.72 | $2.60 (-4.41%) | $2.72 | $2.55 | 3.64 M | $783.87 M |
| 08/14/2026 | $2.62 | $2.70 (3.05%) | $2.75 | $2.62 | 3.23 M | $814.01 M |
| 08/13/2026 | $2.60 | $2.62 (0.77%) | $2.74 | $2.60 | 2.33 M | $789.90 M |
| 08/12/2026 | $2.68 | $2.62 (-2.24%) | $2.69 | $2.61 | 3.13 M | $789.90 M |
| 08/11/2026 | $2.60 | $2.60 (0%) | $2.66 | $2.58 | 2.31 M | $783.87 M |
| 08/10/2026 | $2.64 | $2.55 (-3.41%) | $2.65 | $2.51 | 3.84 M | $768.79 M |
| 08/07/2026 | $2.60 | $2.62 (0.77%) | $2.64 | $2.50 | 3.52 M | $789.90 M |
| 08/06/2026 | $2.62 | $2.55 (-2.67%) | $2.68 | $2.54 | 3.98 M | $768.79 M |
| 08/05/2026 | $2.72 | $2.64 (-2.94%) | $2.76 | $2.63 | 7.03 M | $795.92 M |
| 08/04/2026 | $2.79 | $2.74 (-1.79%) | $2.86 | $2.73 | 3.70 M | $826.07 M |
| 08/03/2026 | $2.71 | $2.67 (-1.48%) | $2.73 | $2.56 | 3.91 M | $804.97 M |
| 07/31/2026 | $2.83 | $2.67 (-5.65%) | $2.90 | $2.64 | 7.86 M | $804.97 M |
| 07/30/2026 | $2.60 | $2.79 (7.31%) | $2.80 | $2.58 | 6.53 M | $841.15 M |
| 07/29/2026 | $2.76 | $2.50 (-9.42%) | $2.76 | $2.49 | 6.34 M | $753.72 M |
| 07/28/2026 | $2.82 | $2.68 (-4.96%) | $2.84 | $2.65 | 8.06 M | $807.98 M |
| 07/27/2026 | $2.93 | $2.87 (-2.05%) | $2.99 | $2.78 | 8.93 M | $863.66 M |
| 07/24/2026 | $2.97 | $2.90 (-2.36%) | $2.98 | $2.77 | 9.36 M | $872.69 M |
| 07/23/2026 | $3.06 | $2.98 (-2.61%) | $3.22 | $2.97 | 6.80 M | $896.76 M |
| 07/22/2026 | $3.00 | $3.10 (3.33%) | $3.17 | $2.94 | 14.58 M | $932.87 M |
| 07/21/2026 | $2.83 | $2.96 (4.59%) | $3.00 | $2.83 | 5.65 M | $890.74 M |
| 07/20/2026 | $2.71 | $2.77 (2.21%) | $2.80 | $2.62 | 10.18 M | $833.57 M |
| 07/17/2026 | $2.72 | $2.70 (-0.74%) | $2.77 | $2.64 | 3.70 M | $812.50 M |
| 07/16/2026 | $2.90 | $2.75 (-5.17%) | $2.90 | $2.73 | 5.25 M | $827.55 M |
| 07/15/2026 | $2.99 | $2.99 (0%) | $3.04 | $2.90 | 5.24 M | $899.77 M |
| 07/14/2026 | $3.03 | $2.97 (-1.98%) | $3.08 | $2.94 | 3.13 M | $893.75 M |
| 07/13/2026 | $3.00 | $2.95 (-1.67%) | $3.06 | $2.93 | 4.43 M | $887.73 M |
| 07/10/2026 | $3.23 | $3.08 (-4.64%) | $3.25 | $3.06 | 3.91 M | $926.85 M |
| 07/09/2026 | $3.31 | $3.23 (-2.42%) | $3.34 | $3.20 | 5.67 M | $971.99 M |
| 07/08/2026 | $3.18 | $3.23 (1.57%) | $3.27 | $3.15 | 5.84 M | $971.99 M |
| 07/07/2026 | $3.42 | $3.27 (-4.39%) | $3.43 | $3.20 | 5.67 M | $984.03 M |
| 07/06/2026 | $3.53 | $3.46 (-1.98%) | $3.57 | $3.38 | 6.92 M | $1.04 B |
| 07/02/2026 | $3.92 | $3.52 (-10.2%) | $4.04 | $3.47 | 6.16 M | $1.06 B |
| 07/01/2026 | $3.80 | $3.81 (0.26%) | $3.99 | $3.69 | 5.80 M | $1.15 B |
| 06/30/2026 | $3.75 | $3.89 (3.73%) | $4.10 | $3.70 | 8.37 M | $1.17 B |
| 06/29/2026 | $3.63 | $3.73 (2.75%) | $3.78 | $3.55 | 8.01 M | $1.12 B |
| 06/26/2026 | $3.55 | $3.62 (1.97%) | $3.71 | $3.53 | 5.76 M | $1.09 B |
| 06/25/2026 | $3.70 | $3.61 (-2.43%) | $3.75 | $3.55 | 4.54 M | $1.09 B |
| 06/24/2026 | $4.29 | $3.69 (-13.99%) | $4.32 | $3.64 | 9.56 M | $1.11 B |
| 06/23/2026 | $4.04 | $4.17 (3.22%) | $4.37 | $3.94 | 8.32 M | $1.25 B |
| 06/22/2026 | $4.35 | $4.32 (-0.69%) | $4.60 | $4.24 | 6.45 M | $1.30 B |
| 06/18/2026 | $4.27 | $4.37 (2.34%) | $4.39 | $4.10 | 8.62 M | $1.32 B |
| 06/17/2026 | $4.11 | $4.16 (1.22%) | $4.42 | $4.08 | 6.67 M | $1.25 B |
| 06/16/2026 | $4.11 | $4.13 (0.49%) | $4.43 | $4.02 | 7.34 M | $1.24 B |
| 06/15/2026 | $4.47 | $4.16 (-6.94%) | $4.52 | $4.15 | 5.96 M | $1.25 B |
| 06/12/2026 | $4.26 | $4.22 (-0.94%) | $4.36 | $4.13 | 6.04 M | $1.27 B |
| 06/11/2026 | $4.43 | $4.21 (-4.97%) | $4.44 | $3.98 | 14.40 M | $1.27 B |
| 06/10/2026 | $4.58 | $4.38 (-4.37%) | $4.73 | $4.32 | 6.10 M | $1.32 B |
| 06/09/2026 | $5.30 | $4.74 (-10.57%) | $5.41 | $4.50 | 10.74 M | $1.43 B |
| 06/08/2026 | $5.10 | $5.16 (1.18%) | $5.20 | $4.86 | 6.55 M | $1.55 B |
| 06/05/2026 | $5.82 | $4.92 (-15.46%) | $5.87 | $4.81 | 12.13 M | $1.48 B |
| 06/04/2026 | $5.83 | $6.07 (4.12%) | $6.19 | $5.75 | 9.69 M | $1.83 B |
| 06/03/2026 | $6.36 | $6.06 (-4.72%) | $6.38 | $5.93 | 9.30 M | $1.82 B |
| 06/02/2026 | $6.29 | $6.38 (1.43%) | $6.57 | $6.21 | 10.20 M | $1.92 B |
| 06/01/2026 | $6.15 | $6.30 (2.44%) | $6.39 | $5.93 | 10.77 M | $1.90 B |
| 05/29/2026 | $6.18 | $6.29 (1.78%) | $6.31 | $5.84 | 13.88 M | $1.89 B |
| 05/28/2026 | $5.97 | $6.19 (3.69%) | $6.43 | $5.95 | 8.29 M | $1.86 B |
| 05/27/2026 | $5.97 | $6.09 (2.01%) | $6.25 | $5.74 | 12.39 M | $1.83 B |
| 05/26/2026 | $5.41 | $5.94 (9.8%) | $6.32 | $5.39 | 16.63 M | $1.79 B |
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.
