Register for real-time alerts, custom portfolio, and market movers
BLDP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 2.47 | -0.07 | -2.76% | 2.51 | 2.51 | 2.42 | 2,727,274 |
| Apr 24 2024 | 2.54 | -0.07 | -2.68% | 2.61 | 2.625 | 2.51 | 2,122,699 |
| Apr 23 2024 | 2.61 | 0.03 | 1.16% | 2.61 | 2.705 | 2.56 | 2,426,871 |
| Apr 22 2024 | 2.58 | -0.05 | -1.90% | 2.67 | 2.67 | 2.53 | 3,408,349 |
| Apr 19 2024 | 2.63 | -0.06 | -2.23% | 2.66 | 2.695 | 2.60 | 2,733,011 |
| Apr 18 2024 | 2.69 | -0.04 | -1.47% | 2.74 | 2.78 | 2.67 | 1,501,632 |
| Apr 17 2024 | 2.73 | 0.01 | 0.37% | 2.74 | 2.76 | 2.67 | 2,105,287 |
| Apr 16 2024 | 2.72 | -0.07 | -2.51% | 2.78 | 2.80 | 2.71 | 3,139,635 |
| Apr 15 2024 | 2.79 | -0.15 | -5.10% | 2.94 | 2.965 | 2.76 | 2,590,052 |
| Apr 12 2024 | 2.94 | -0.14 | -4.55% | 3.03 | 3.10 | 2.94 | 1,883,352 |
| Apr 11 2024 | 3.08 | -0.07 | -2.22% | 3.16 | 3.205 | 3.04 | 1,421,738 |
| Apr 10 2024 | 3.15 | -0.11 | -3.37% | 3.11 | 3.18 | 3.07 | 2,326,345 |
| Apr 09 2024 | 3.26 | 0.12 | 3.82% | 3.18 | 3.38 | 3.175 | 4,458,628 |
| Apr 08 2024 | 3.14 | -0.01 | -0.32% | 3.17 | 3.2281 | 3.09 | 1,757,488 |
| Apr 05 2024 | 3.15 | -0.04 | -1.25% | 3.17 | 3.225 | 3.10 | 1,980,881 |
| Apr 04 2024 | 3.19 | -0.05 | -1.54% | 3.27 | 3.365 | 3.15 | 4,105,510 |
| Apr 03 2024 | 3.24 | 0.11 | 3.51% | 3.13 | 3.24 | 3.07 | 2,818,734 |
| Apr 02 2024 | 3.13 | -0.14 | -4.28% | 3.19 | 3.226 | 3.09 | 4,361,554 |
| Apr 01 2024 | 3.27 | 0.49 | 17.41% | 3.13 | 3.31 | 3.005 | 16,924,215 |
| Mar 28 2024 | 2.785 | 0.01 | 0.18% | 2.80 | 2.8488 | 2.77 | 2,250,759 |
| Mar 27 2024 | 2.78 | 0.12 | 4.51% | 2.715 | 2.80 | 2.665 | 2,495,830 |
| Mar 26 2024 | 2.66 | -0.06 | -2.21% | 2.74 | 2.7699 | 2.66 | 1,667,062 |
| Mar 25 2024 | 2.72 | -0.05 | -1.81% | 2.76 | 2.8693 | 2.72 | 1,831,393 |
| Mar 22 2024 | 2.77 | -0.08 | -2.64% | 2.83 | 2.835 | 2.75 | 1,808,017 |
| Mar 21 2024 | 2.845 | -0.01 | -0.18% | 2.86 | 2.90 | 2.81 | 2,233,107 |
| Mar 20 2024 | 2.85 | 0.10 | 3.64% | 2.72 | 2.89 | 2.66 | 3,225,604 |
| Mar 19 2024 | 2.75 | 0.01 | 0.36% | 2.70 | 2.76 | 2.68 | 2,347,913 |
| Mar 18 2024 | 2.74 | -0.04 | -1.44% | 2.78 | 2.81 | 2.715 | 2,085,869 |
| Mar 15 2024 | 2.78 | 0.05 | 1.83% | 2.74 | 2.80 | 2.66 | 3,827,160 |
| Mar 14 2024 | 2.73 | -0.06 | -2.15% | 2.83 | 2.835 | 2.70 | 4,462,051 |
| Mar 13 2024 | 2.79 | -0.09 | -2.96% | 2.85 | 2.88 | 2.745 | 5,327,537 |
| Mar 12 2024 | 2.875 | -0.13 | -4.17% | 3.02 | 3.02 | 2.82 | 3,119,456 |
| Mar 11 2024 | 3.00 | -0.31 | -9.37% | 3.36 | 3.36 | 2.97 | 5,661,153 |
| Mar 08 2024 | 3.31 | 0.07 | 2.16% | 3.24 | 3.37 | 3.24 | 4,405,449 |
| Mar 07 2024 | 3.24 | 0.00 | 0.00% | 3.25 | 3.29 | 3.21 | 1,841,937 |
| Mar 06 2024 | 3.24 | 0.09 | 2.86% | 3.20 | 3.32 | 3.19 | 2,805,163 |
| Mar 05 2024 | 3.15 | -0.05 | -1.56% | 3.17 | 3.23 | 3.12 | 3,008,772 |
| Mar 04 2024 | 3.20 | -0.02 | -0.62% | 3.22 | 3.24 | 3.13 | 2,091,133 |
| Mar 01 2024 | 3.22 | 0.08 | 2.55% | 3.08 | 3.29 | 3.06 | 2,970,110 |
| Feb 29 2024 | 3.14 | 0.09 | 2.95% | 3.11 | 3.26 | 3.08 | 3,762,983 |
| Feb 28 2024 | 3.05 | -0.06 | -1.93% | 3.08 | 3.115 | 3.04 | 2,220,829 |
| Feb 27 2024 | 3.11 | 0.17 | 5.78% | 2.97 | 3.11 | 2.95 | 3,319,164 |
| Feb 26 2024 | 2.94 | 0.01 | 0.34% | 2.91 | 2.98 | 2.87 | 1,595,321 |
| Feb 23 2024 | 2.93 | -0.06 | -2.01% | 2.98 | 3.015 | 2.87 | 2,092,360 |
| Feb 22 2024 | 2.99 | -0.08 | -2.61% | 3.09 | 3.10 | 2.98 | 3,517,555 |
| Feb 21 2024 | 3.07 | -0.04 | -1.29% | 3.05 | 3.115 | 3.02 | 1,527,542 |
| Feb 20 2024 | 3.11 | -0.13 | -4.01% | 3.17 | 3.19 | 3.07 | 2,732,775 |
| Feb 16 2024 | 3.24 | -0.02 | -0.61% | 3.20 | 3.27 | 3.15 | 1,836,045 |
| Feb 15 2024 | 3.26 | 0.02 | 0.62% | 3.24 | 3.325 | 3.215 | 2,380,845 |
| Feb 14 2024 | 3.24 | 0.17 | 5.54% | 3.09 | 3.25 | 3.085 | 2,552,712 |
| Feb 13 2024 | 3.07 | -0.26 | -7.81% | 3.20 | 3.21 | 3.03 | 2,307,158 |
| Feb 12 2024 | 3.33 | 0.10 | 3.10% | 3.23 | 3.395 | 3.22 | 3,419,690 |
| Feb 09 2024 | 3.23 | 0.08 | 2.54% | 3.15 | 3.26 | 3.13 | 1,944,746 |
| Feb 08 2024 | 3.15 | 0.02 | 0.64% | 3.10 | 3.19 | 3.08 | 1,621,535 |
| Feb 07 2024 | 3.13 | -0.04 | -1.26% | 3.18 | 3.24 | 3.105 | 2,521,461 |
| Feb 06 2024 | 3.17 | 0.15 | 4.97% | 3.00 | 3.18 | 2.965 | 2,331,949 |
| Feb 05 2024 | 3.02 | -0.25 | -7.65% | 3.20 | 3.21 | 2.96 | 3,594,628 |
| Feb 02 2024 | 3.27 | -0.08 | -2.39% | 3.32 | 3.32 | 3.185 | 2,555,168 |
| Feb 01 2024 | 3.35 | 0.07 | 2.13% | 3.37 | 3.655 | 3.27 | 5,575,590 |
| Jan 31 2024 | 3.28 | 0.04 | 1.23% | 3.26 | 3.37 | 3.24 | 7,260,701 |
| Jan 30 2024 | 3.24 | -0.20 | -5.81% | 3.40 | 3.41 | 3.24 | 1,468,948 |
| Jan 29 2024 | 3.44 | 0.16 | 4.88% | 3.29 | 3.45 | 3.20 | 1,804,610 |
