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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.08$1.08833,200——
2011-12-29$1.14$1.14894,400——
2011-12-28$1.22$1.22760,000——
2011-12-27$1.07$1.07142,700——
2011-12-23$1.10$1.10231,500——
2011-12-22$1.13$1.13123,700——
2011-12-21$1.16$1.16112,400——
2011-12-20$1.15$1.15217,700——
2011-12-19$1.16$1.1686,500——
2011-12-16$1.15$1.1586,800——
2011-12-15$1.15$1.1557,600——
2011-12-14$1.20$1.20104,200——
2011-12-13$1.19$1.1953,700——
2011-12-12$1.22$1.22198,000——
2011-12-09$1.20$1.20109,100——
2011-12-08$1.22$1.2271,200——
2011-12-07$1.24$1.2459,600——
2011-12-06$1.23$1.2391,400——
2011-12-05$1.25$1.2566,800——
2011-12-02$1.25$1.2546,800——
2011-12-01$1.28$1.2876,800——
2011-11-30$1.32$1.32154,800——
2011-11-29$1.21$1.2140,200——
2011-11-28$1.21$1.21108,300——
2011-11-25$1.21$1.2161,200——
2011-11-23$1.25$1.2599,200——
2011-11-22$1.21$1.21164,500——
2011-11-21$1.27$1.27106,400——
2011-11-18$1.28$1.2886,500——
2011-11-17$1.29$1.2945,700——
2011-11-16$1.32$1.3231,800——
2011-11-15$1.36$1.3659,200——
2011-11-14$1.40$1.4076,500——
2011-11-11$1.36$1.36119,200——
2011-11-10$1.31$1.3145,500——
2011-11-09$1.28$1.28129,100——
2011-11-08$1.35$1.3532,600——
2011-11-07$1.34$1.3479,700——
2011-11-04$1.35$1.3550,600——
2011-11-03$1.40$1.40193,500——
2011-11-02$1.46$1.4676,900——
2011-11-01$1.40$1.40112,900——
2011-10-31$1.50$1.50221,100——
2011-10-28$1.43$1.43168,700——
2011-10-27$1.42$1.42143,200——
2011-10-26$1.37$1.3777,700——
2011-10-25$1.38$1.38137,400——
2011-10-24$1.33$1.3389,000——
2011-10-21$1.33$1.3397,700——
2011-10-20$1.29$1.2967,900——
2011-10-19$1.30$1.3059,700——
2011-10-18$1.29$1.2958,600——
2011-10-17$1.28$1.2869,600——
2011-10-14$1.35$1.3571,200——
2011-10-13$1.35$1.3553,100——
2011-10-12$1.36$1.3695,600——
2011-10-11$1.33$1.3389,600——
2011-10-10$1.36$1.36173,000——
2011-10-07$1.26$1.26259,500——
2011-10-06$1.24$1.2462,000——
2011-10-05$1.22$1.2277,800——
2011-10-04$1.20$1.20136,500——
2011-10-03$1.15$1.15202,200——
2011-09-30$1.21$1.21150,400——
2011-09-29$1.20$1.20394,200——
2011-09-28$1.22$1.22125,800——
2011-09-27$1.33$1.33141,700——
2011-09-26$1.28$1.2887,400——
2011-09-23$1.32$1.32161,200——
2011-09-22$1.31$1.3194,800——
2011-09-21$1.39$1.3976,600——
2011-09-20$1.43$1.4358,500——
2011-09-19$1.43$1.4390,200——
2011-09-16$1.40$1.40144,400——
2011-09-15$1.45$1.4586,700——
2011-09-14$1.52$1.52126,500——
2011-09-13$1.47$1.47156,200——
2011-09-12$1.42$1.4241,800——
2011-09-09$1.41$1.41109,100——
2011-09-08$1.41$1.4195,400——
2011-09-07$1.42$1.42210,700——
2011-09-06$1.33$1.33135,900——
2011-09-02$1.31$1.3169,500——
2011-09-01$1.35$1.35116,400——
2011-08-31$1.39$1.39131,000——
2011-08-30$1.39$1.39104,000——
2011-08-29$1.38$1.38132,400——
2011-08-26$1.35$1.3576,100——
2011-08-25$1.31$1.3177,900——
2011-08-24$1.32$1.3273,100——
2011-08-23$1.33$1.3362,500——
2011-08-22$1.28$1.28191,700——
2011-08-19$1.34$1.34120,100——
2011-08-18$1.34$1.34107,700——
2011-08-17$1.40$1.40102,600——
2011-08-16$1.38$1.3863,200——
2011-08-15$1.43$1.4381,300——
2011-08-12$1.37$1.3791,500——
2011-08-11$1.42$1.42118,700——
2011-08-10$1.35$1.35104,100——
2011-08-09$1.38$1.38252,400——
2011-08-08$1.24$1.24339,800——
2011-08-05$1.39$1.39286,200——
2011-08-04$1.34$1.34505,400——
2011-08-03$1.53$1.53101,700——
2011-08-02$1.48$1.48226,200——
2011-08-01$1.55$1.5542,200——
2011-07-29$1.54$1.5447,600——
2011-07-28$1.54$1.54166,700——
2011-07-27$1.51$1.51124,400——
2011-07-26$1.55$1.55108,500——
2011-07-25$1.55$1.55152,200——
2011-07-22$1.60$1.6095,400——
2011-07-21$1.59$1.59193,100——
2011-07-20$1.62$1.62444,200——
2011-07-19$1.59$1.59553,100——
2011-07-18$1.47$1.47106,900——
2011-07-15$1.50$1.5088,200——
2011-07-14$1.50$1.5072,800——
2011-07-13$1.54$1.5475,700——
2011-07-12$1.53$1.5397,800——
2011-07-11$1.53$1.53165,100——
2011-07-08$1.60$1.6060,700——
2011-07-07$1.60$1.60101,200——
2011-07-06$1.59$1.59110,900——
2011-07-05$1.59$1.59283,700——
2011-07-01$1.60$1.6099,200——
2011-06-30$1.59$1.59228,000——
2011-06-29$1.59$1.59406,400——
2011-06-28$1.58$1.58337,300——
2011-06-27$1.55$1.55254,500——
2011-06-24$1.57$1.57115,200——
2011-06-23$1.56$1.56217,300——
2011-06-22$1.56$1.56256,500——
2011-06-21$1.57$1.57149,300——
2011-06-20$1.53$1.53117,300——
2011-06-17$1.52$1.52127,900——
2011-06-16$1.54$1.54388,500——
2011-06-15$1.57$1.57651,100——
2011-06-14$1.58$1.58219,000——
2011-06-13$1.59$1.59195,400——
2011-06-10$1.62$1.62239,100——
2011-06-09$1.68$1.68109,800——
2011-06-08$1.68$1.68178,600——
2011-06-07$1.77$1.77196,400——
2011-06-06$1.74$1.74175,800——
2011-06-03$1.74$1.74256,000——
2011-06-02$1.73$1.73242,400——
2011-06-01$1.71$1.71623,400——
2011-05-31$1.75$1.75311,800——
2011-05-27$1.71$1.71164,800——
2011-05-26$1.64$1.6496,400——
2011-05-25$1.65$1.65334,100——
2011-05-24$1.60$1.60173,700——
2011-05-23$1.63$1.63251,200——
2011-05-20$1.60$1.60324,600——
2011-05-19$1.66$1.66409,400——
2011-05-18$1.65$1.65456,200——
2011-05-17$1.68$1.68302,100——
2011-05-16$1.72$1.72271,900——
2011-05-13$1.70$1.70582,300——
2011-05-12$1.69$1.69385,000——
2011-05-11$1.77$1.77106,000——
2011-05-10$1.82$1.82124,000——
2011-05-09$1.83$1.83248,000——
2011-05-06$1.83$1.83290,000——
2011-05-05$1.77$1.77437,800——
2011-05-04$1.88$1.88381,200——
2011-05-03$1.94$1.94921,800——
2011-05-02$2.09$2.09222,000——
2011-04-29$2.06$2.06236,000——
2011-04-28$2.08$2.08246,000——
2011-04-27$2.07$2.07179,000——
2011-04-26$2.06$2.06374,300——
2011-04-25$2.07$2.07145,200——
2011-04-21$2.10$2.10195,200——
2011-04-20$2.09$2.09279,400——
2011-04-19$2.09$2.09207,300——
2011-04-18$2.05$2.05353,000——
2011-04-15$2.10$2.10337,600——
2011-04-14$2.13$2.13424,500——
2011-04-13$2.10$2.10333,700——
2011-04-12$2.14$2.14895,300——
2011-04-11$2.24$2.24245,000——
2011-04-08$2.24$2.24293,800——
2011-04-07$2.28$2.28750,700——
2011-04-06$2.35$2.35392,300——
2011-04-05$2.37$2.37538,200——
2011-04-04$2.42$2.42857,900——
2011-04-01$2.38$2.38343,800——
2011-03-31$2.33$2.33428,000——
2011-03-30$2.35$2.351,571,900——
2011-03-29$2.42$2.421,474,700——
2011-03-28$2.24$2.242,955,500——
2011-03-25$2.29$2.29714,900——
2011-03-24$2.18$2.18485,900——
2011-03-23$2.20$2.20261,500——
2011-03-22$2.19$2.19388,300——
2011-03-21$2.24$2.24569,800——
2011-03-18$2.15$2.15545,100——
2011-03-17$2.06$2.06542,300——
2011-03-16$2.00$2.00276,400——
2011-03-15$1.97$1.97623,800——
2011-03-14$2.04$2.04524,600——
2011-03-11$2.01$2.01508,100——
2011-03-10$2.05$2.05575,100——
2011-03-09$2.13$2.13346,900——
2011-03-08$2.18$2.18479,000——
2011-03-07$2.08$2.08411,300——
2011-03-04$2.18$2.18299,300——
2011-03-03$2.22$2.22381,200——
2011-03-02$2.23$2.23671,000——
2011-03-01$2.27$2.272,144,400——
2011-02-28$2.16$2.16959,400——
2011-02-25$2.04$2.04262,700——
2011-02-24$1.98$1.98159,000——
2011-02-23$1.98$1.98561,200——
2011-02-22$2.01$2.01626,800——
2011-02-18$2.12$2.12389,600——
2011-02-17$2.12$2.12223,900——
2011-02-16$2.10$2.10512,000——
2011-02-15$2.04$2.04914,400——
2011-02-14$2.15$2.15433,500——
2011-02-11$2.13$2.131,106,100——
2011-02-10$2.08$2.08472,600——
2011-02-09$2.03$2.03297,000——
2011-02-08$2.10$2.10802,900——
2011-02-07$2.13$2.131,032,200——
2011-02-04$2.04$2.041,100,000——
2011-02-03$2.05$2.052,468,300——
2011-02-02$2.14$2.144,342,200——
2011-02-01$1.68$1.68302,200——
2011-01-31$1.66$1.66267,300——
2011-01-28$1.64$1.64203,300——
2011-01-27$1.65$1.65266,200——
2011-01-26$1.65$1.65216,900——
2011-01-25$1.63$1.63316,200——
2011-01-24$1.60$1.60145,400——
2011-01-21$1.58$1.58337,900——
2011-01-20$1.62$1.62164,600——
2011-01-19$1.64$1.64417,600——
2011-01-18$1.68$1.68854,000——
2011-01-14$1.63$1.63174,500——
2011-01-13$1.63$1.63235,700——
2011-01-12$1.64$1.64217,600——
2011-01-11$1.63$1.63306,600——
2011-01-10$1.63$1.63210,600——
2011-01-07$1.62$1.62230,200——
2011-01-06$1.65$1.65369,500——
2011-01-05$1.67$1.67786,100——
2011-01-04$1.58$1.58194,600——
2011-01-03$1.54$1.54238,100——