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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$0.61$0.61157,000——
2012-12-28$0.60$0.60119,500——
2012-12-27$0.61$0.6190,600——
2012-12-26$0.60$0.60123,200——
2012-12-24$0.59$0.5969,200——
2012-12-21$0.59$0.59280,100——
2012-12-20$0.60$0.6083,700——
2012-12-19$0.60$0.60185,200——
2012-12-18$0.59$0.59455,100——
2012-12-17$0.63$0.63187,500——
2012-12-14$0.60$0.60115,800——
2012-12-13$0.60$0.6094,400——
2012-12-12$0.60$0.60178,600——
2012-12-11$0.61$0.61184,400——
2012-12-10$0.62$0.62118,800——
2012-12-07$0.65$0.6543,900——
2012-12-06$0.64$0.6442,400——
2012-12-05$0.66$0.6674,300——
2012-12-04$0.66$0.6658,400——
2012-12-03$0.68$0.6832,600——
2012-11-30$0.66$0.66134,500——
2012-11-29$0.69$0.6961,100——
2012-11-28$0.68$0.6868,500——
2012-11-27$0.67$0.6770,700——
2012-11-26$0.64$0.64103,400——
2012-11-23$0.66$0.6652,100——
2012-11-21$0.65$0.65110,600——
2012-11-20$0.63$0.63156,100——
2012-11-19$0.65$0.65199,000——
2012-11-16$0.61$0.61529,900——
2012-11-15$0.66$0.6674,000——
2012-11-14$0.68$0.6891,300——
2012-11-13$0.69$0.6982,900——
2012-11-12$0.69$0.6968,500——
2012-11-09$0.70$0.7072,700——
2012-11-08$0.72$0.7272,500——
2012-11-07$0.70$0.7083,400——
2012-11-06$0.72$0.72110,800——
2012-11-05$0.71$0.71109,600——
2012-11-02$0.74$0.7480,600——
2012-11-01$0.74$0.74126,900——
2012-10-31$0.72$0.7296,600——
2012-10-26$0.73$0.73228,200——
2012-10-25$0.75$0.75149,300——
2012-10-24$0.74$0.74140,100——
2012-10-23$0.74$0.74121,800——
2012-10-22$0.78$0.7888,400——
2012-10-19$0.80$0.8065,300——
2012-10-18$0.83$0.83158,900——
2012-10-17$0.75$0.75121,800——
2012-10-16$0.76$0.7682,800——
2012-10-15$0.76$0.76111,100——
2012-10-12$0.77$0.7760,300——
2012-10-11$0.77$0.7776,800——
2012-10-10$0.75$0.75469,800——
2012-10-09$0.85$0.8547,700——
2012-10-08$0.86$0.8650,300——
2012-10-05$0.87$0.87154,400——
2012-10-04$0.87$0.87307,500——
2012-10-03$0.80$0.80200,200——
2012-10-02$0.87$0.87417,300——
2012-10-01$0.87$0.87545,500——
2012-09-28$0.72$0.72259,300——
2012-09-27$0.68$0.681,373,000——
2012-09-26$0.71$0.71441,700——
2012-09-25$0.77$0.77173,700——
2012-09-24$0.79$0.79214,300——
2012-09-21$0.81$0.81231,100——
2012-09-20$0.83$0.83133,800——
2012-09-19$0.85$0.85121,000——
2012-09-18$0.84$0.84274,800——
2012-09-17$0.88$0.88208,800——
2012-09-14$0.94$0.94193,500——
2012-09-13$0.95$0.95119,100——
2012-09-12$0.97$0.9799,700——
2012-09-11$0.97$0.9799,900——
2012-09-10$0.95$0.9556,000——
2012-09-07$0.95$0.9570,000——
2012-09-06$0.95$0.9573,300——
2012-09-05$0.97$0.9715,700——
2012-09-04$0.98$0.9875,600——
2012-08-31$0.95$0.95116,100——
2012-08-30$0.92$0.92132,800——
2012-08-29$0.98$0.9839,300——
2012-08-28$0.98$0.98111,500——
2012-08-27$1.00$1.00110,100——
2012-08-24$0.99$0.9983,100——
2012-08-23$0.98$0.98159,900——
2012-08-22$1.00$1.00121,500——
2012-08-21$1.00$1.0055,700——
2012-08-20$1.02$1.0279,300——
2012-08-17$1.00$1.00199,000——
2012-08-16$1.02$1.02300,800——
2012-08-15$1.05$1.0596,900——
2012-08-14$1.04$1.04189,700——
2012-08-13$1.10$1.1097,100——
2012-08-10$1.09$1.0954,500——
2012-08-09$1.13$1.1360,500——
2012-08-08$1.10$1.1030,600——
2012-08-07$1.12$1.1291,600——
2012-08-06$1.07$1.07118,000——
2012-08-03$1.06$1.0664,100——
2012-08-02$1.03$1.0372,000——
2012-08-01$1.05$1.0542,200——
2012-07-31$1.03$1.0362,300——
2012-07-30$1.04$1.0470,400——
2012-07-27$1.05$1.0553,200——
2012-07-26$1.04$1.0472,400——
2012-07-25$1.04$1.04101,800——
2012-07-24$1.07$1.0776,400——
2012-07-23$1.06$1.06116,600——
2012-07-20$1.09$1.0945,000——
2012-07-19$1.11$1.1145,300——
2012-07-18$1.10$1.1044,500——
2012-07-17$1.12$1.1282,300——
2012-07-16$1.11$1.1193,400——
2012-07-13$1.10$1.1050,400——
2012-07-12$1.10$1.1035,000——
2012-07-11$1.11$1.1160,000——
2012-07-10$1.14$1.14123,800——
2012-07-09$1.12$1.1290,500——
2012-07-06$1.14$1.1450,400——
2012-07-05$1.15$1.1557,100——
2012-07-03$1.13$1.1381,800——
2012-07-02$1.14$1.1454,300——
2012-06-29$1.14$1.1479,500——
2012-06-28$1.15$1.1582,100——
2012-06-27$1.10$1.10167,400——
2012-06-26$1.11$1.1190,100——
2012-06-25$1.13$1.13108,800——
2012-06-22$1.18$1.1876,800——
2012-06-21$1.12$1.1250,700——
2012-06-20$1.17$1.17109,400——
2012-06-19$1.11$1.11250,200——
2012-06-18$1.12$1.12105,000——
2012-06-15$1.13$1.13233,900——
2012-06-14$1.10$1.10112,300——
2012-06-13$1.11$1.11148,200——
2012-06-12$1.15$1.1537,600——
2012-06-11$1.14$1.1436,500——
2012-06-08$1.17$1.1755,600——
2012-06-07$1.15$1.1578,100——
2012-06-06$1.19$1.19243,200——
2012-06-05$1.19$1.1977,900——
2012-06-04$1.20$1.20138,500——
2012-06-01$1.13$1.1370,900——
2012-05-31$1.15$1.15123,000——
2012-05-30$1.14$1.14179,700——
2012-05-29$1.14$1.1432,900——
2012-05-25$1.16$1.1651,300——
2012-05-24$1.14$1.1451,100——
2012-05-23$1.14$1.1460,000——
2012-05-22$1.17$1.17163,000——
2012-05-21$1.17$1.1771,800——
2012-05-18$1.19$1.19243,800——
2012-05-17$1.23$1.23113,300——
2012-05-16$1.24$1.24140,700——
2012-05-15$1.27$1.27234,000——
2012-05-14$1.36$1.3658,800——
2012-05-11$1.32$1.3274,000——
2012-05-10$1.30$1.3091,000——
2012-05-09$1.30$1.30195,000——
2012-05-08$1.28$1.28130,900——
2012-05-07$1.30$1.3036,000——
2012-05-04$1.31$1.3161,100——
2012-05-03$1.31$1.3157,000——
2012-05-02$1.33$1.33104,700——
2012-05-01$1.41$1.4139,000——
2012-04-30$1.43$1.43140,000——
2012-04-27$1.33$1.3362,600——
2012-04-26$1.31$1.3123,200——
2012-04-25$1.28$1.2868,900——
2012-04-24$1.28$1.2836,600——
2012-04-23$1.31$1.3172,500——
2012-04-20$1.32$1.32104,500——
2012-04-19$1.26$1.26138,600——
2012-04-18$1.30$1.30146,900——
2012-04-17$1.36$1.3668,700——
2012-04-16$1.40$1.4052,000——
2012-04-13$1.40$1.40125,800——
2012-04-12$1.37$1.3760,100——
2012-04-11$1.37$1.3759,900——
2012-04-10$1.36$1.36102,600——
2012-04-09$1.35$1.3596,100——
2012-04-05$1.37$1.3767,800——
2012-04-04$1.39$1.3990,900——
2012-04-03$1.37$1.37168,800——
2012-04-02$1.42$1.42107,900——
2012-03-30$1.43$1.43149,500——
2012-03-29$1.36$1.36381,700——
2012-03-28$1.39$1.39427,200——
2012-03-27$1.48$1.48247,400——
2012-03-26$1.49$1.49322,400——
2012-03-23$1.49$1.49239,200——
2012-03-22$1.51$1.51196,000——
2012-03-21$1.53$1.53165,900——
2012-03-20$1.56$1.56150,200——
2012-03-19$1.52$1.52133,900——
2012-03-16$1.52$1.52164,700——
2012-03-15$1.53$1.53236,200——
2012-03-14$1.49$1.49114,200——
2012-03-13$1.51$1.51449,000——
2012-03-12$1.50$1.50217,600——
2012-03-09$1.44$1.44221,900——
2012-03-08$1.42$1.42108,600——
2012-03-07$1.41$1.4185,800——
2012-03-06$1.38$1.38152,700——
2012-03-05$1.43$1.43205,900——
2012-03-02$1.36$1.36236,700——
2012-03-01$1.39$1.39525,500——
2012-02-29$1.51$1.51216,000——
2012-02-28$1.56$1.56221,800——
2012-02-27$1.60$1.60457,400——
2012-02-24$1.63$1.63291,000——
2012-02-23$1.68$1.68829,400——
2012-02-22$1.72$1.72938,800——
2012-02-21$1.63$1.63636,000——
2012-02-17$1.45$1.45216,700——
2012-02-16$1.43$1.43219,400——
2012-02-15$1.41$1.41174,200——
2012-02-14$1.37$1.37158,900——
2012-02-13$1.40$1.40152,000——
2012-02-10$1.40$1.40282,700——
2012-02-09$1.45$1.45385,300——
2012-02-08$1.38$1.38614,800——
2012-02-07$1.27$1.27215,100——
2012-02-06$1.28$1.28259,500——
2012-02-03$1.27$1.27357,700——
2012-02-02$1.20$1.20265,700——
2012-02-01$1.20$1.20183,700——
2012-01-31$1.19$1.19350,600——
2012-01-30$1.22$1.22268,500——
2012-01-27$1.13$1.13269,400——
2012-01-26$1.12$1.12230,600——
2012-01-25$1.12$1.12133,700——
2012-01-24$1.13$1.13136,600——
2012-01-23$1.13$1.13205,900——
2012-01-20$1.11$1.11126,000——
2012-01-19$1.08$1.08235,500——
2012-01-18$1.09$1.09148,500——
2012-01-17$1.08$1.08268,900——
2012-01-13$1.11$1.11105,800——
2012-01-12$1.13$1.13196,300——
2012-01-11$1.12$1.12457,900——
2012-01-10$1.12$1.12227,800——
2012-01-09$1.11$1.11245,700——
2012-01-06$1.07$1.07225,200——
2012-01-05$1.09$1.09112,000——
2012-01-04$1.09$1.09344,800——
2012-01-03$1.13$1.13345,500——