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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.65$1.651,124,400——
2016-12-29$1.72$1.72467,800——
2016-12-28$1.72$1.72365,900——
2016-12-27$1.75$1.75213,500——
2016-12-23$1.76$1.76365,900——
2016-12-22$1.72$1.72336,800——
2016-12-21$1.74$1.74452,500——
2016-12-20$1.81$1.81828,100——
2016-12-19$1.82$1.821,885,300——
2016-12-16$1.67$1.67509,000——
2016-12-15$1.71$1.71586,500——
2016-12-14$1.74$1.74469,100——
2016-12-13$1.78$1.78586,400——
2016-12-12$1.76$1.76541,500——
2016-12-09$1.82$1.82310,700——
2016-12-08$1.82$1.82643,300——
2016-12-07$1.87$1.87399,800——
2016-12-06$1.88$1.88286,400——
2016-12-05$1.86$1.86391,000——
2016-12-02$1.88$1.88377,500——
2016-12-01$1.86$1.86545,800——
2016-11-30$1.90$1.90600,300——
2016-11-29$1.91$1.91597,300——
2016-11-28$1.95$1.95251,300——
2016-11-25$1.95$1.95177,300——
2016-11-23$1.94$1.94366,400——
2016-11-22$1.96$1.96346,400——
2016-11-21$1.94$1.94268,200——
2016-11-18$1.94$1.94490,700——
2016-11-17$1.97$1.97406,800——
2016-11-16$1.93$1.93307,300——
2016-11-15$1.95$1.95496,100——
2016-11-14$2.00$2.00387,500——
2016-11-11$1.99$1.991,040,300——
2016-11-10$1.92$1.921,226,400——
2016-11-09$2.08$2.081,473,100——
2016-11-08$1.98$1.98374,900——
2016-11-07$1.93$1.93686,000——
2016-11-04$1.92$1.92494,500——
2016-11-03$1.92$1.92547,000——
2016-11-02$2.00$2.00643,300——
2016-11-01$2.00$2.00519,700——
2016-10-31$1.97$1.971,126,300——
2016-10-28$2.05$2.05770,200——
2016-10-27$2.09$2.091,252,800——
2016-10-26$2.21$2.211,456,900——
2016-10-25$2.17$2.17793,600——
2016-10-24$2.16$2.16714,900——
2016-10-21$2.16$2.16481,300——
2016-10-20$2.18$2.18578,400——
2016-10-19$2.21$2.21526,600——
2016-10-18$2.20$2.201,318,900——
2016-10-17$2.25$2.25964,000——
2016-10-14$2.32$2.321,768,100——
2016-10-13$2.20$2.201,103,300——
2016-10-12$2.22$2.221,348,100——
2016-10-11$2.29$2.29841,100——
2016-10-10$2.40$2.40725,000——
2016-10-07$2.38$2.38780,300——
2016-10-06$2.44$2.441,057,700——
2016-10-05$2.41$2.411,097,000——
2016-10-04$2.38$2.383,000,700——
2016-10-03$2.49$2.494,146,800——
2016-09-30$2.21$2.211,059,700——
2016-09-29$2.11$2.114,666,300——
2016-09-28$2.18$2.182,030,400——
2016-09-27$2.18$2.182,531,000——
2016-09-26$2.06$2.061,050,400——
2016-09-23$2.00$2.00688,500——
2016-09-22$2.02$2.02651,700——
2016-09-21$2.07$2.07494,600——
2016-09-20$1.99$1.99540,900——
2016-09-19$2.02$2.02350,800——
2016-09-16$2.00$2.00445,800——
2016-09-15$1.96$1.96239,900——
2016-09-14$1.92$1.92447,700——
2016-09-13$1.92$1.921,209,800——
2016-09-12$2.02$2.02501,300——
2016-09-09$2.01$2.011,113,600——
2016-09-08$2.10$2.10475,200——
2016-09-07$2.09$2.09628,300——
2016-09-06$2.13$2.131,494,800——
2016-09-02$2.14$2.14562,100——
2016-09-01$2.10$2.10674,800——
2016-08-31$2.08$2.08731,500——
2016-08-30$2.07$2.07754,700——
2016-08-29$2.12$2.121,293,400——
2016-08-26$2.12$2.121,203,200——
2016-08-25$2.05$2.051,176,100——
2016-08-24$1.99$1.991,624,000——
2016-08-23$2.08$2.08906,700——
2016-08-22$2.03$2.032,510,700——
2016-08-19$2.11$2.113,796,800——
2016-08-18$2.16$2.1611,818,200——
2016-08-17$1.97$1.971,286,100——
2016-08-16$1.96$1.961,165,300——
2016-08-15$1.92$1.921,039,200——
2016-08-12$1.81$1.81537,800——
2016-08-11$1.82$1.82768,200——
2016-08-10$1.77$1.77903,000——
2016-08-09$1.89$1.891,446,100——
2016-08-08$1.97$1.97631,900——
2016-08-05$1.99$1.99625,900——
2016-08-04$2.00$2.00322,700——
2016-08-03$2.00$2.00707,800——
2016-08-02$1.96$1.961,089,200——
2016-08-01$2.03$2.03685,800——
2016-07-29$1.93$1.931,113,700——
2016-07-28$2.01$2.013,107,500——
2016-07-27$2.04$2.045,354,300——
2016-07-26$1.83$1.831,107,600——
2016-07-25$1.83$1.832,586,300——
2016-07-22$1.81$1.812,232,000——
2016-07-21$1.71$1.712,054,000——
2016-07-20$1.71$1.713,445,400——
2016-07-19$1.57$1.578,995,300——
2016-07-18$2.01$2.0118,668,500——
2016-07-15$1.39$1.39168,900——
2016-07-14$1.38$1.38510,100——
2016-07-13$1.35$1.35610,700——
2016-07-12$1.39$1.39987,900——
2016-07-11$1.45$1.453,104,900——
2016-07-08$1.29$1.291,011,000——
2016-07-07$1.26$1.26872,300——
2016-07-06$1.24$1.24262,200——
2016-07-05$1.25$1.25451,500——
2016-07-01$1.30$1.30302,600——
2016-06-30$1.25$1.252,145,100——
2016-06-29$1.33$1.331,288,000——
2016-06-28$1.26$1.26492,600——
2016-06-27$1.25$1.25546,900——
2016-06-24$1.27$1.27708,400——
2016-06-23$1.36$1.36142,600——
2016-06-22$1.35$1.35414,100——
2016-06-21$1.37$1.37272,300——
2016-06-20$1.38$1.38272,000——
2016-06-17$1.39$1.39191,500——
2016-06-16$1.37$1.37261,200——
2016-06-15$1.38$1.38171,300——
2016-06-14$1.39$1.39153,600——
2016-06-13$1.42$1.42426,500——
2016-06-10$1.40$1.40280,800——
2016-06-09$1.42$1.42220,800——
2016-06-08$1.44$1.44379,300——
2016-06-07$1.44$1.44309,900——
2016-06-06$1.44$1.44613,700——
2016-06-03$1.41$1.41337,100——
2016-06-02$1.39$1.39871,800——
2016-06-01$1.44$1.441,494,600——
2016-05-31$1.38$1.38207,400——
2016-05-27$1.36$1.36125,600——
2016-05-26$1.36$1.36326,900——
2016-05-25$1.35$1.35379,300——
2016-05-24$1.36$1.36309,600——
2016-05-23$1.40$1.40208,800——
2016-05-20$1.35$1.35150,300——
2016-05-19$1.36$1.36253,500——
2016-05-18$1.36$1.36133,000——
2016-05-17$1.36$1.36168,600——
2016-05-16$1.38$1.38227,700——
2016-05-13$1.34$1.34349,600——
2016-05-12$1.37$1.37527,800——
2016-05-11$1.39$1.39325,200——
2016-05-10$1.39$1.39448,600——
2016-05-09$1.42$1.42566,900——
2016-05-06$1.40$1.40217,300——
2016-05-05$1.40$1.40388,400——
2016-05-04$1.43$1.43378,600——
2016-05-03$1.42$1.42471,100——
2016-05-02$1.52$1.52774,000——
2016-04-29$1.60$1.601,099,600——
2016-04-28$1.58$1.581,646,000——
2016-04-27$1.46$1.46823,600——
2016-04-26$1.42$1.42575,100——
2016-04-25$1.39$1.39403,000——
2016-04-22$1.42$1.42506,100——
2016-04-21$1.41$1.41425,500——
2016-04-20$1.37$1.37492,700——
2016-04-19$1.37$1.37392,400——
2016-04-18$1.39$1.39168,200——
2016-04-15$1.37$1.37338,200——
2016-04-14$1.40$1.40284,300——
2016-04-13$1.40$1.40890,600——
2016-04-12$1.37$1.37257,900——
2016-04-11$1.34$1.34334,400——
2016-04-08$1.33$1.33152,500——
2016-04-07$1.34$1.34340,000——
2016-04-06$1.35$1.35269,500——
2016-04-05$1.36$1.36160,300——
2016-04-04$1.38$1.38306,800——
2016-04-01$1.39$1.39101,000——
2016-03-31$1.40$1.40293,800——
2016-03-30$1.41$1.41637,900——
2016-03-29$1.38$1.38346,000——
2016-03-28$1.38$1.38226,000——
2016-03-24$1.38$1.38224,100——
2016-03-23$1.34$1.34557,400——
2016-03-22$1.40$1.40437,300——
2016-03-21$1.39$1.39220,500——
2016-03-18$1.43$1.43302,700——
2016-03-17$1.42$1.42326,000——
2016-03-16$1.40$1.40378,300——
2016-03-15$1.40$1.40333,600——
2016-03-14$1.43$1.43438,300——
2016-03-11$1.45$1.45347,400——
2016-03-10$1.43$1.43399,700——
2016-03-09$1.47$1.47230,700——
2016-03-08$1.48$1.48340,500——
2016-03-07$1.51$1.51612,000——
2016-03-04$1.42$1.42923,500——
2016-03-03$1.51$1.51830,800——
2016-03-02$1.48$1.48720,800——
2016-03-01$1.41$1.41410,300——
2016-02-29$1.42$1.42868,700——
2016-02-26$1.36$1.36910,800——
2016-02-25$1.33$1.33575,400——
2016-02-24$1.33$1.33916,900——
2016-02-23$1.31$1.31728,500——
2016-02-22$1.31$1.31324,000——
2016-02-19$1.32$1.32299,100——
2016-02-18$1.34$1.34347,700——
2016-02-17$1.32$1.32638,200——
2016-02-16$1.34$1.34252,000——
2016-02-12$1.27$1.27433,000——
2016-02-11$1.27$1.27485,500——
2016-02-10$1.30$1.30206,700——
2016-02-09$1.29$1.29319,900——
2016-02-08$1.32$1.32282,000——
2016-02-05$1.35$1.35374,000——
2016-02-04$1.40$1.40467,700——
2016-02-03$1.33$1.33678,900——
2016-02-02$1.30$1.30501,900——
2016-02-01$1.36$1.36445,700——
2016-01-29$1.33$1.33240,600——
2016-01-28$1.30$1.30186,500——
2016-01-27$1.31$1.31201,500——
2016-01-26$1.30$1.30304,100——
2016-01-25$1.31$1.31312,800——
2016-01-22$1.36$1.361,307,200——
2016-01-21$1.23$1.23690,300——
2016-01-20$1.20$1.201,418,300——
2016-01-19$1.23$1.23569,000——
2016-01-15$1.27$1.27553,900——
2016-01-14$1.26$1.26466,100——
2016-01-13$1.25$1.25418,200——
2016-01-12$1.26$1.26914,200——
2016-01-11$1.32$1.32494,100——
2016-01-08$1.33$1.33743,600——
2016-01-07$1.31$1.31616,700——
2016-01-06$1.39$1.39668,600——
2016-01-05$1.46$1.46297,300——
2016-01-04$1.52$1.52724,200——