NASDAQ:BLDP | Historical Stock Price | Ballard Power Systems Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-11-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.57$1.67$4.88$14.30$41.85$122.521995-11-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$1.50$1.50366,900——
2010-12-30$1.55$1.55925,600——
2010-12-29$1.59$1.59471,200——
2010-12-28$1.50$1.50432,800——
2010-12-27$1.50$1.50484,300——
2010-12-23$1.58$1.58855,400——
2010-12-22$1.54$1.54500,600——
2010-12-21$1.50$1.50989,300——
2010-12-20$1.47$1.47389,800——
2010-12-17$1.39$1.39478,400——
2010-12-16$1.38$1.38343,000——
2010-12-15$1.42$1.42226,300——
2010-12-14$1.41$1.41181,100——
2010-12-13$1.43$1.43276,000——
2010-12-10$1.48$1.48423,400——
2010-12-09$1.41$1.41133,200——
2010-12-08$1.41$1.41209,000——
2010-12-07$1.44$1.44280,800——
2010-12-06$1.41$1.41389,400——
2010-12-03$1.37$1.37201,100——
2010-12-02$1.36$1.36183,000——
2010-12-01$1.38$1.38232,200——
2010-11-30$1.32$1.32615,200——
2010-11-29$1.47$1.47160,800——
2010-11-26$1.47$1.47143,500——
2010-11-24$1.52$1.52268,600——
2010-11-23$1.41$1.41437,600——
2010-11-22$1.49$1.49241,100——
2010-11-19$1.53$1.53180,700——
2010-11-18$1.52$1.52387,100——
2010-11-17$1.55$1.55158,200——
2010-11-16$1.56$1.56261,800——
2010-11-15$1.60$1.60262,200——
2010-11-12$1.57$1.57340,800——
2010-11-11$1.60$1.60915,000——
2010-11-10$1.72$1.72121,300——
2010-11-09$1.72$1.72183,500——
2010-11-08$1.78$1.78189,700——
2010-11-05$1.76$1.76121,400——
2010-11-04$1.74$1.74125,100——
2010-11-03$1.75$1.7583,300——
2010-11-02$1.75$1.75197,200——
2010-11-01$1.75$1.75474,700——
2010-10-29$1.79$1.79165,800——
2010-10-28$1.78$1.78183,000——
2010-10-27$1.76$1.7672,900——
2010-10-26$1.75$1.75182,400——
2010-10-25$1.72$1.72122,700——
2010-10-22$1.71$1.71125,400——
2010-10-21$1.68$1.68170,900——
2010-10-20$1.70$1.70234,800——
2010-10-19$1.68$1.68175,200——
2010-10-18$1.70$1.70182,500——
2010-10-15$1.71$1.71181,800——
2010-10-14$1.74$1.74147,100——
2010-10-13$1.74$1.74367,500——
2010-10-12$1.74$1.74191,300——
2010-10-11$1.71$1.71131,500——
2010-10-08$1.71$1.71461,300——
2010-10-07$1.71$1.7154,500——
2010-10-06$1.71$1.71103,600——
2010-10-05$1.71$1.7170,500——
2010-10-04$1.69$1.6954,900——
2010-10-01$1.69$1.69340,600——
2010-09-30$1.67$1.6795,500——
2010-09-29$1.69$1.69365,100——
2010-09-28$1.73$1.73202,000——
2010-09-27$1.75$1.75126,300——
2010-09-24$1.71$1.7194,700——
2010-09-23$1.72$1.72109,200——
2010-09-22$1.72$1.7245,600——
2010-09-21$1.71$1.7199,000——
2010-09-20$1.72$1.7268,900——
2010-09-17$1.69$1.69150,100——
2010-09-16$1.72$1.7251,400——
2010-09-15$1.75$1.7539,000——
2010-09-14$1.72$1.72107,400——
2010-09-13$1.76$1.7681,100——
2010-09-10$1.76$1.7658,200——
2010-09-09$1.81$1.8154,600——
2010-09-08$1.78$1.7873,900——
2010-09-07$1.80$1.80100,900——
2010-09-03$1.83$1.8360,000——
2010-09-02$1.83$1.8361,100——
2010-09-01$1.79$1.7997,700——
2010-08-31$1.78$1.7897,100——
2010-08-30$1.85$1.8585,100——
2010-08-27$1.80$1.8098,800——
2010-08-26$1.75$1.75222,200——
2010-08-25$1.77$1.77183,000——
2010-08-24$1.81$1.81107,400——
2010-08-23$1.75$1.75281,700——
2010-08-20$1.79$1.79739,300——
2010-08-19$1.99$1.99434,000——
2010-08-18$2.00$2.00399,500——
2010-08-17$1.73$1.7372,100——
2010-08-16$1.73$1.7398,400——
2010-08-13$1.70$1.7074,400——
2010-08-12$1.71$1.7191,300——
2010-08-11$1.72$1.72225,000——
2010-08-10$1.71$1.71118,200——
2010-08-09$1.75$1.75155,800——
2010-08-06$1.69$1.69345,400——
2010-08-05$1.72$1.72256,900——
2010-08-04$1.70$1.7076,400——
2010-08-03$1.73$1.7360,300——
2010-08-02$1.74$1.7484,200——
2010-07-30$1.69$1.69252,300——
2010-07-29$1.66$1.66295,000——
2010-07-28$1.81$1.8198,600——
2010-07-27$1.82$1.82147,900——
2010-07-26$1.83$1.8347,300——
2010-07-23$1.85$1.8575,900——
2010-07-22$1.79$1.79134,000——
2010-07-21$1.82$1.82106,200——
2010-07-20$1.82$1.82130,600——
2010-07-19$1.84$1.84291,500——
2010-07-16$1.77$1.77121,600——
2010-07-15$1.77$1.77213,100——
2010-07-14$1.78$1.78101,600——
2010-07-13$1.75$1.75212,700——
2010-07-12$1.70$1.70303,800——
2010-07-09$1.70$1.70243,500——
2010-07-08$1.67$1.67144,800——
2010-07-07$1.61$1.6198,600——
2010-07-06$1.64$1.64330,700——
2010-07-02$1.61$1.61141,700——
2010-07-01$1.60$1.60102,900——
2010-06-30$1.57$1.57355,000——
2010-06-29$1.56$1.563,068,500——
2010-06-28$1.61$1.61693,300——
2010-06-25$1.66$1.66534,900——
2010-06-24$1.72$1.72353,600——
2010-06-23$1.74$1.74455,900——
2010-06-22$1.77$1.77389,400——
2010-06-21$1.80$1.80408,900——
2010-06-18$1.81$1.81153,400——
2010-06-17$1.80$1.80295,700——
2010-06-16$1.77$1.77266,100——
2010-06-15$1.84$1.84124,800——
2010-06-14$1.78$1.78152,700——
2010-06-11$1.76$1.76246,300——
2010-06-10$1.77$1.77145,900——
2010-06-09$1.73$1.73224,200——
2010-06-08$1.74$1.74460,600——
2010-06-07$1.78$1.78438,800——
2010-06-04$1.87$1.87314,100——
2010-06-03$1.95$1.95235,200——
2010-06-02$1.93$1.93201,700——
2010-06-01$1.90$1.90203,100——
2010-05-28$1.94$1.94262,900——
2010-05-27$2.03$2.03135,400——
2010-05-26$2.00$2.00134,600——
2010-05-25$1.96$1.96293,400——
2010-05-24$1.97$1.97107,500——
2010-05-21$2.03$2.03218,800——
2010-05-20$1.97$1.97397,900——
2010-05-19$2.06$2.06213,200——
2010-05-18$2.17$2.17128,900——
2010-05-17$2.16$2.16110,700——
2010-05-14$2.22$2.22150,200——
2010-05-13$2.26$2.26123,500——
2010-05-12$2.28$2.28155,600——
2010-05-11$2.26$2.26134,900——
2010-05-10$2.31$2.31269,400——
2010-05-07$2.11$2.11325,700——
2010-05-06$2.16$2.16386,600——
2010-05-05$2.26$2.26284,100——
2010-05-04$2.31$2.31265,100——
2010-05-03$2.40$2.40154,300——
2010-04-30$2.35$2.35237,700——
2010-04-29$2.45$2.45337,900——
2010-04-28$2.48$2.48300,600——
2010-04-27$2.50$2.50314,300——
2010-04-26$2.59$2.59582,100——
2010-04-23$2.51$2.51197,700——
2010-04-22$2.41$2.41175,800——
2010-04-21$2.32$2.32337,300——
2010-04-20$2.39$2.39184,900——
2010-04-19$2.39$2.39328,900——
2010-04-16$2.37$2.37490,900——
2010-04-15$2.47$2.47366,500——
2010-04-14$2.55$2.55287,000——
2010-04-13$2.57$2.57201,300——
2010-04-12$2.61$2.61265,200——
2010-04-09$2.65$2.65319,600——
2010-04-08$2.62$2.62319,400——
2010-04-07$2.57$2.57454,100——
2010-04-06$2.63$2.63293,400——
2010-04-05$2.69$2.69348,800——
2010-04-01$2.74$2.74236,100——
2010-03-31$2.67$2.671,244,300——
2010-03-30$2.70$2.704,631,300——
2010-03-29$2.90$2.901,003,400——
2010-03-26$3.01$3.011,340,400——
2010-03-25$3.15$3.151,422,600——
2010-03-24$2.91$2.91986,000——
2010-03-23$2.76$2.761,159,600——
2010-03-22$2.54$2.54634,200——
2010-03-19$2.41$2.41407,800——
2010-03-18$2.45$2.45294,400——
2010-03-17$2.53$2.53341,800——
2010-03-16$2.52$2.52329,100——
2010-03-15$2.54$2.54377,800——
2010-03-12$2.50$2.50513,700——
2010-03-11$2.38$2.38308,900——
2010-03-10$2.33$2.33184,900——
2010-03-09$2.36$2.36437,900——
2010-03-08$2.40$2.402,034,600——
2010-03-05$2.29$2.29127,900——
2010-03-04$2.33$2.3388,700——
2010-03-03$2.28$2.2898,700——
2010-03-02$2.29$2.29501,500——
2010-03-01$2.24$2.2489,300——
2010-02-26$2.24$2.2471,700——
2010-02-25$2.23$2.23123,900——
2010-02-24$2.22$2.2297,400——
2010-02-23$2.27$2.27168,000——
2010-02-22$2.35$2.35263,200——
2010-02-19$2.25$2.2578,100——
2010-02-18$2.30$2.30204,800——
2010-02-17$2.40$2.40850,600——
2010-02-16$2.27$2.27168,600——
2010-02-12$2.20$2.2078,400——
2010-02-11$2.19$2.19123,400——
2010-02-10$2.15$2.1574,800——
2010-02-09$2.16$2.1685,500——
2010-02-08$2.13$2.13159,200——
2010-02-05$2.07$2.07277,300——
2010-02-04$2.17$2.17206,100——
2010-02-03$2.21$2.2186,200——
2010-02-02$2.23$2.23150,800——
2010-02-01$2.25$2.25164,200——
2010-01-29$2.24$2.24208,500——
2010-01-28$2.24$2.24215,700——
2010-01-27$2.26$2.26122,800——
2010-01-26$2.30$2.30215,500——
2010-01-25$2.26$2.26285,400——
2010-01-22$2.37$2.37304,300——
2010-01-21$2.33$2.33557,500——
2010-01-20$2.51$2.51450,100——
2010-01-19$2.53$2.53547,300——
2010-01-15$2.32$2.32212,300——
2010-01-14$2.34$2.34270,300——
2010-01-13$2.29$2.29307,300——
2010-01-12$2.27$2.27761,700——
2010-01-11$2.20$2.20808,900——
2010-01-08$2.32$2.322,113,300——
2010-01-07$1.98$1.98351,900——
2010-01-06$1.94$1.94268,000——
2010-01-05$1.92$1.92252,900——
2010-01-04$1.94$1.94434,400——