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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.40$23.402,260,700——
2020-12-30$23.56$23.564,465,900——
2020-12-29$22.07$22.075,321,800——
2020-12-28$22.86$22.866,000,600——
2020-12-24$23.45$23.453,824,400——
2020-12-23$23.48$23.487,070,800——
2020-12-22$22.71$22.7111,754,800——
2020-12-21$20.79$20.795,031,600——
2020-12-18$21.18$21.1812,430,500——
2020-12-17$20.48$20.485,404,000——
2020-12-16$19.64$19.643,392,100——
2020-12-15$19.39$19.393,553,700——
2020-12-14$18.44$18.443,980,700——
2020-12-11$19.03$19.032,833,700——
2020-12-10$19.66$19.662,856,700——
2020-12-09$19.68$19.685,979,600——
2020-12-08$21.14$21.147,594,700——
2020-12-07$19.43$19.432,521,200——
2020-12-04$19.23$19.233,515,500——
2020-12-03$18.36$18.365,201,700——
2020-12-02$19.04$19.045,106,900——
2020-12-01$19.94$19.945,165,600——
2020-11-30$20.53$20.535,969,800——
2020-11-27$20.52$20.524,184,900——
2020-11-25$20.27$20.277,187,700——
2020-11-24$19.99$19.9919,657,200——
2020-11-23$21.58$21.5813,302,700——
2020-11-20$19.29$19.297,588,200——
2020-11-19$18.16$18.164,527,600——
2020-11-18$16.91$16.914,113,300——
2020-11-17$17.28$17.284,359,100——
2020-11-16$17.02$17.025,271,800——
2020-11-13$16.18$16.182,366,000——
2020-11-12$16.02$16.022,462,800——
2020-11-11$16.16$16.163,300,600——
2020-11-10$15.07$15.075,195,500——
2020-11-09$16.16$16.164,714,100——
2020-11-06$15.59$15.594,558,600——
2020-11-05$16.67$16.673,063,300——
2020-11-04$15.83$15.834,782,000——
2020-11-03$16.35$16.353,445,400——
2020-11-02$15.35$15.352,621,200——
2020-10-30$14.77$14.773,041,400——
2020-10-29$14.78$14.781,728,300——
2020-10-28$14.44$14.442,470,100——
2020-10-27$15.19$15.192,005,400——
2020-10-26$15.20$15.202,647,800——
2020-10-23$16.00$16.001,801,200——
2020-10-22$16.05$16.052,729,600——
2020-10-21$15.71$15.713,131,900——
2020-10-20$16.80$16.802,684,300——
2020-10-19$17.29$17.292,047,000——
2020-10-16$17.89$17.892,672,200——
2020-10-15$18.51$18.514,939,300——
2020-10-14$18.86$18.862,744,300——
2020-10-13$18.72$18.722,389,700——
2020-10-12$18.48$18.483,405,600——
2020-10-09$18.82$18.824,249,500——
2020-10-08$17.65$17.654,448,300——
2020-10-07$18.36$18.364,834,000——
2020-10-06$17.39$17.394,509,900——
2020-10-05$17.54$17.545,015,100——
2020-10-02$16.03$16.033,779,200——
2020-10-01$16.45$16.455,717,300——
2020-09-30$15.10$15.103,657,000——
2020-09-29$15.10$15.106,060,700——
2020-09-28$14.92$14.925,580,500——
2020-09-25$14.26$14.262,987,200——
2020-09-24$14.22$14.223,044,500——
2020-09-23$14.96$14.963,157,100——
2020-09-22$16.00$16.003,248,500——
2020-09-21$16.33$16.335,218,700——
2020-09-18$15.91$15.914,964,700——
2020-09-17$15.71$15.712,801,500——
2020-09-16$15.61$15.614,156,200——
2020-09-15$15.25$15.255,208,900——
2020-09-14$14.43$14.433,447,700——
2020-09-11$13.80$13.802,841,500——
2020-09-10$14.08$14.082,681,600——
2020-09-09$14.32$14.323,235,400——
2020-09-08$13.95$13.955,952,000——
2020-09-04$13.72$13.726,140,800——
2020-09-03$13.93$13.936,520,000——
2020-09-02$15.56$15.566,595,300——
2020-09-01$16.94$16.943,636,500——
2020-08-31$16.60$16.603,547,100——
2020-08-28$15.99$15.993,013,200——
2020-08-27$15.82$15.823,789,600——
2020-08-26$15.84$15.845,286,400——
2020-08-25$16.05$16.055,871,300——
2020-08-24$16.49$16.499,631,200——
2020-08-21$16.22$16.228,115,900——
2020-08-20$15.06$15.066,707,300——
2020-08-19$15.96$15.968,583,300——
2020-08-18$15.90$15.905,195,200——
2020-08-17$15.54$15.544,259,300——
2020-08-14$14.37$14.371,792,700——
2020-08-13$14.77$14.772,817,100——
2020-08-12$14.40$14.403,209,600——
2020-08-11$13.82$13.823,673,800——
2020-08-10$14.81$14.813,626,700——
2020-08-07$14.75$14.755,741,600——
2020-08-06$14.91$14.915,152,500——
2020-08-05$15.16$15.164,280,200——
2020-08-04$15.02$15.024,664,500——
2020-08-03$15.32$15.326,649,700——
2020-07-31$14.22$14.222,645,500——
2020-07-30$14.55$14.553,042,800——
2020-07-29$14.88$14.883,990,400——
2020-07-28$15.03$15.032,393,600——
2020-07-27$15.44$15.443,138,700——
2020-07-24$15.81$15.814,646,600——
2020-07-23$16.37$16.376,417,400——
2020-07-22$18.10$18.103,626,100——
2020-07-21$18.70$18.705,710,800——
2020-07-20$18.99$18.993,315,000——
2020-07-17$19.52$19.522,600,300——
2020-07-16$19.24$19.243,922,400——
2020-07-15$20.68$20.683,784,300——
2020-07-14$19.38$19.383,244,500——
2020-07-13$18.22$18.228,256,200——
2020-07-10$20.50$20.503,046,400——
2020-07-09$20.76$20.766,277,500——
2020-07-08$20.06$20.065,268,100——
2020-07-07$19.54$19.545,243,500——
2020-07-06$19.93$19.938,112,500——
2020-07-02$17.36$17.364,437,300——
2020-07-01$16.11$16.113,385,100——
2020-06-30$15.40$15.402,418,700——
2020-06-29$15.53$15.539,450,300——
2020-06-26$13.65$13.651,876,600——
2020-06-25$14.07$14.072,426,200——
2020-06-24$13.65$13.652,492,700——
2020-06-23$14.16$14.162,448,100——
2020-06-22$13.72$13.721,666,900——
2020-06-19$13.44$13.442,361,600——
2020-06-18$14.00$14.001,972,400——
2020-06-17$13.65$13.652,448,600——
2020-06-16$14.21$14.212,616,700——
2020-06-15$13.88$13.883,479,800——
2020-06-12$13.39$13.394,127,900——
2020-06-11$12.03$12.035,205,700——
2020-06-10$14.58$14.587,695,500——
2020-06-09$12.42$12.422,320,300——
2020-06-08$12.52$12.522,071,800——
2020-06-05$12.10$12.102,826,900——
2020-06-04$11.95$11.953,156,000——
2020-06-03$11.47$11.472,047,500——
2020-06-02$11.37$11.372,693,200——
2020-06-01$11.70$11.702,009,400——
2020-05-29$10.79$10.791,521,100——
2020-05-28$10.39$10.392,171,300——
2020-05-27$10.55$10.552,727,300——
2020-05-26$10.81$10.813,954,500——
2020-05-22$9.78$9.78863,600——
2020-05-21$9.71$9.711,038,200——
2020-05-20$9.80$9.801,071,600——
2020-05-19$9.63$9.631,077,400——
2020-05-18$9.87$9.871,256,200——
2020-05-15$9.59$9.591,304,800——
2020-05-14$9.40$9.401,391,000——
2020-05-13$9.31$9.311,984,900——
2020-05-12$9.59$9.592,478,800——
2020-05-11$9.56$9.561,940,600——
2020-05-08$9.91$9.911,688,300——
2020-05-07$9.91$9.911,537,000——
2020-05-06$10.21$10.211,794,300——
2020-05-05$10.06$10.061,824,800——
2020-05-04$9.84$9.841,960,300——
2020-05-01$9.34$9.343,871,700——
2020-04-30$10.16$10.161,233,500——
2020-04-29$10.48$10.481,421,900——
2020-04-28$10.21$10.211,398,600——
2020-04-27$10.27$10.272,042,200——
2020-04-24$10.09$10.09941,900——
2020-04-23$10.06$10.061,938,600——
2020-04-22$10.26$10.261,665,200——
2020-04-21$9.76$9.761,422,200——
2020-04-20$10.09$10.091,221,700——
2020-04-17$10.20$10.201,517,200——
2020-04-16$10.01$10.012,040,300——
2020-04-15$9.46$9.462,686,400——
2020-04-14$10.14$10.142,728,000——
2020-04-13$9.17$9.171,529,000——
2020-04-09$9.17$9.172,658,500——
2020-04-08$9.13$9.131,960,800——
2020-04-07$8.71$8.713,046,500——
2020-04-06$8.46$8.462,215,500——
2020-04-03$7.58$7.581,448,200——
2020-04-02$7.75$7.752,675,100——
2020-04-01$7.26$7.262,035,500——
2020-03-31$7.61$7.613,551,300——
2020-03-30$7.57$7.572,881,200——
2020-03-27$7.70$7.703,134,400——
2020-03-26$8.22$8.224,640,800——
2020-03-25$8.29$8.295,550,700——
2020-03-24$8.29$8.294,125,700——
2020-03-23$7.83$7.832,421,700——
2020-03-20$7.86$7.864,644,100——
2020-03-19$7.49$7.492,997,600——
2020-03-18$7.33$7.332,783,900——
2020-03-17$8.00$8.004,733,300——
2020-03-16$7.85$7.853,722,400——
2020-03-13$8.26$8.263,784,700——
2020-03-12$7.78$7.784,791,700——
2020-03-11$8.97$8.974,100,000——
2020-03-10$9.98$9.983,583,600——
2020-03-09$8.50$8.503,894,100——
2020-03-06$9.72$9.723,726,100——
2020-03-05$10.64$10.644,481,300——
2020-03-04$10.62$10.623,595,900——
2020-03-03$10.25$10.256,613,400——
2020-03-02$10.03$10.037,718,100——
2020-02-28$8.90$8.906,377,400——
2020-02-27$8.44$8.448,150,300——
2020-02-26$10.50$10.505,038,000——
2020-02-25$11.14$11.144,908,200——
2020-02-24$11.15$11.158,068,600——
2020-02-21$13.14$13.143,519,100——
2020-02-20$12.79$12.797,651,000——
2020-02-19$14.14$14.148,162,900——
2020-02-18$12.50$12.506,620,200——
2020-02-14$11.36$11.361,558,800——
2020-02-13$11.17$11.172,254,500——
2020-02-12$11.35$11.352,031,500——
2020-02-11$11.08$11.084,268,900——
2020-02-10$11.42$11.424,494,100——
2020-02-07$10.75$10.753,696,100——
2020-02-06$10.97$10.974,642,700——
2020-02-05$10.63$10.632,031,000——
2020-02-04$10.63$10.632,975,600——
2020-02-03$10.49$10.492,779,600——
2020-01-31$9.87$9.872,230,800——
2020-01-30$9.95$9.952,260,900——
2020-01-29$10.02$10.025,500,500——
2020-01-28$10.33$10.335,407,500——
2020-01-27$9.15$9.153,154,300——
2020-01-24$9.70$9.704,494,300——
2020-01-23$8.95$8.956,523,800——
2020-01-22$10.00$10.007,029,600——
2020-01-21$10.96$10.966,427,600——
2020-01-17$12.04$12.046,752,400——
2020-01-16$11.06$11.065,344,800——
2020-01-15$10.62$10.623,330,100——
2020-01-14$10.37$10.377,490,400——
2020-01-13$9.81$9.8112,256,600——
2020-01-10$9.07$9.073,307,300——
2020-01-09$8.59$8.592,562,300——
2020-01-08$8.20$8.201,756,600——
2020-01-07$8.15$8.152,704,200——
2020-01-06$8.30$8.303,192,000——
2020-01-03$7.81$7.811,984,600——
2020-01-02$8.00$8.003,055,700——