Register for real-time alerts, custom portfolio, and market movers
BLDP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 2.30 | 0.05 | 2.22% | 2.30 | 2.32 | 2.245 | 1,493,404 |
| Jul 25 2024 | 2.25 | 0.02 | 0.90% | 2.23 | 2.30 | 2.195 | 1,949,029 |
| Jul 24 2024 | 2.23 | -0.07 | -3.04% | 2.30 | 2.3408 | 2.22 | 2,138,691 |
| Jul 23 2024 | 2.30 | -0.01 | -0.43% | 2.30 | 2.3295 | 2.27 | 1,648,812 |
| Jul 22 2024 | 2.31 | 0.02 | 0.87% | 2.33 | 2.36 | 2.26 | 2,233,080 |
| Jul 19 2024 | 2.29 | -0.10 | -4.18% | 2.40 | 2.40 | 2.29 | 3,278,780 |
| Jul 18 2024 | 2.39 | -0.08 | -3.24% | 2.47 | 2.48 | 2.36 | 2,517,875 |
| Jul 17 2024 | 2.47 | -0.09 | -3.52% | 2.52 | 2.58 | 2.4309 | 2,284,468 |
| Jul 16 2024 | 2.56 | 0.02 | 0.79% | 2.58 | 2.5891 | 2.44 | 5,327,008 |
| Jul 15 2024 | 2.54 | -0.13 | -4.87% | 2.66 | 2.67 | 2.48 | 3,492,060 |
| Jul 12 2024 | 2.67 | 0.19 | 7.66% | 2.50 | 2.71 | 2.50 | 5,846,375 |
| Jul 11 2024 | 2.48 | 0.10 | 4.20% | 2.42 | 2.52 | 2.41 | 2,749,470 |
| Jul 10 2024 | 2.38 | 0.01 | 0.42% | 2.40 | 2.44 | 2.32 | 2,008,431 |
| Jul 09 2024 | 2.37 | 0.04 | 1.72% | 2.32 | 2.38 | 2.28 | 1,510,225 |
| Jul 08 2024 | 2.33 | -0.01 | -0.43% | 2.33 | 2.41 | 2.33 | 2,212,332 |
| Jul 05 2024 | 2.34 | 0.05 | 2.18% | 2.31 | 2.35 | 2.275 | 1,523,293 |
| Jul 03 2024 | 2.29 | 0.12 | 5.53% | 2.18 | 2.33 | 2.18 | 1,740,790 |
| Jul 02 2024 | 2.17 | -0.06 | -2.69% | 2.21 | 2.24 | 2.1418 | 2,186,444 |
| Jul 01 2024 | 2.23 | -0.06 | -2.62% | 2.27 | 2.305 | 2.21 | 1,553,343 |
| Jun 28 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 0 |
| Jun 27 2024 | 2.29 | 0.01 | 0.44% | 2.29 | 2.31 | 2.25 | 1,631,987 |
| Jun 26 2024 | 2.28 | -0.03 | -1.30% | 2.32 | 2.36 | 2.25 | 2,596,127 |
| Jun 25 2024 | 2.31 | -0.14 | -5.71% | 2.49 | 2.49 | 2.28 | 4,718,394 |
| Jun 24 2024 | 2.45 | -0.13 | -5.04% | 2.52 | 2.56 | 2.44 | 2,812,120 |
| Jun 21 2024 | 2.58 | -0.09 | -3.37% | 2.67 | 2.72 | 2.51 | 5,766,567 |
| Jun 20 2024 | 2.67 | -0.07 | -2.55% | 2.70 | 2.71 | 2.64 | 2,037,122 |
| Jun 18 2024 | 2.74 | 0.19 | 7.45% | 2.62 | 2.82 | 2.61 | 5,225,258 |
| Jun 17 2024 | 2.55 | -0.03 | -1.16% | 2.59 | 2.60 | 2.51 | 1,733,961 |
| Jun 14 2024 | 2.58 | -0.13 | -4.80% | 2.68 | 2.70 | 2.58 | 1,615,892 |
| Jun 13 2024 | 2.71 | -0.05 | -1.81% | 2.79 | 2.83 | 2.70 | 1,344,846 |
| Jun 12 2024 | 2.76 | -0.02 | -0.72% | 2.84 | 2.935 | 2.755 | 2,559,033 |
| Jun 11 2024 | 2.78 | -0.01 | -0.36% | 2.75 | 2.80 | 2.715 | 1,101,430 |
| Jun 10 2024 | 2.79 | 0.07 | 2.57% | 2.69 | 2.815 | 2.66 | 1,241,517 |
| Jun 07 2024 | 2.72 | -0.07 | -2.51% | 2.74 | 2.78 | 2.68 | 1,951,676 |
| Jun 06 2024 | 2.79 | -0.08 | -2.79% | 2.87 | 2.87 | 2.78 | 2,356,055 |
| Jun 05 2024 | 2.87 | -0.05 | -1.71% | 2.98 | 3.00 | 2.81 | 2,961,322 |
| Jun 04 2024 | 2.92 | -0.13 | -4.26% | 3.02 | 3.02 | 2.90 | 1,974,298 |
| Jun 03 2024 | 3.05 | -0.04 | -1.29% | 3.12 | 3.155 | 2.99 | 2,174,945 |
| May 31 2024 | 3.09 | -0.06 | -1.90% | 3.18 | 3.225 | 3.04 | 1,826,889 |
| May 30 2024 | 3.15 | 0.12 | 3.96% | 3.04 | 3.16 | 3.025 | 1,684,275 |
| May 29 2024 | 3.03 | -0.10 | -3.19% | 3.08 | 3.11 | 2.99 | 1,536,240 |
| May 28 2024 | 3.13 | 0.04 | 1.29% | 3.19 | 3.20 | 3.075 | 1,799,204 |
| May 24 2024 | 3.09 | 0.09 | 3.00% | 2.99 | 3.12 | 2.99 | 1,213,815 |
| May 23 2024 | 3.00 | -0.11 | -3.54% | 3.14 | 3.14 | 2.975 | 1,880,735 |
| May 22 2024 | 3.11 | 0.12 | 4.01% | 2.98 | 3.21 | 2.95 | 3,463,089 |
| May 21 2024 | 2.99 | -0.09 | -2.92% | 3.01 | 3.075 | 2.99 | 1,085,336 |
| May 20 2024 | 3.08 | 0.01 | 0.33% | 3.02 | 3.09 | 3.00 | 1,145,765 |
| May 17 2024 | 3.07 | -0.07 | -2.23% | 3.15 | 3.16 | 3.06 | 4,722,971 |
| May 16 2024 | 3.14 | 0.01 | 0.32% | 3.10 | 3.175 | 3.09 | 1,313,394 |
| May 15 2024 | 3.13 | -0.07 | -2.19% | 3.27 | 3.28 | 3.11 | 2,205,812 |
| May 14 2024 | 3.20 | 0.19 | 6.31% | 3.22 | 3.3353 | 3.16 | 4,594,295 |
| May 13 2024 | 3.01 | 0.18 | 6.36% | 2.84 | 3.05 | 2.84 | 2,379,853 |
| May 10 2024 | 2.83 | -0.24 | -7.82% | 3.09 | 3.18 | 2.83 | 3,188,814 |
| May 09 2024 | 3.07 | 0.19 | 6.60% | 2.87 | 3.13 | 2.87 | 4,428,066 |
| May 08 2024 | 2.88 | 0.04 | 1.41% | 2.79 | 2.92 | 2.73 | 2,987,725 |
| May 07 2024 | 2.84 | 0.01 | 0.35% | 2.73 | 2.9401 | 2.73 | 4,603,009 |
| May 06 2024 | 2.83 | 0.02 | 0.71% | 2.86 | 2.91 | 2.825 | 2,059,602 |
| May 03 2024 | 2.81 | 0.08 | 2.93% | 2.78 | 2.88 | 2.775 | 2,600,268 |
| May 02 2024 | 2.73 | 0.07 | 2.63% | 2.70 | 2.74 | 2.61 | 2,548,444 |
| May 01 2024 | 2.66 | 0.03 | 1.14% | 2.64 | 2.78 | 2.59 | 2,915,888 |
| Apr 30 2024 | 2.63 | -0.06 | -2.23% | 2.66 | 2.69 | 2.61 | 1,854,474 |
| Apr 29 2024 | 2.69 | 0.09 | 3.46% | 2.59 | 2.74 | 2.59 | 3,551,440 |
