Quantcast
BLDP

Historical Stock Prices

$2.81
*  
0.07
2.43%
Get BLDP Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading BLDP now
Exchange:NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11/16/2018 2.85 2.88 2.7999 2.83 700,346
11/15/2018 2.89 2.91 2.82 2.88 543,970
11/14/2018 3.1 3.1 2.86 2.89 806,562
11/13/2018 2.99 3.09 2.95 3.06 886,735
11/12/2018 2.86 2.97 2.86 2.97 740,370
11/09/2018 2.85 2.8801 2.8045 2.82 450,124
11/08/2018 2.87 2.97 2.84 2.89 673,272
11/07/2018 3 3.05 2.88 2.92 985,309
11/06/2018 2.94 2.99 2.7868 2.99 1,234,047
11/05/2018 2.8 2.92 2.71 2.92 1,586,851
11/02/2018 3.04 3.04 2.7134 2.74 3,693,773
11/01/2018 3.12 3.19 2.9601 2.99 3,568,257
10/31/2018 3.69 3.74 3.64 3.72 632,746
10/30/2018 3.53 3.66 3.53 3.66 468,590
10/29/2018 3.55 3.595 3.45 3.53 423,532
10/26/2018 3.33 3.51 3.32 3.48 579,901
10/25/2018 3.38 3.51 3.35 3.38 597,934
10/24/2018 3.45 3.51 3.36 3.38 483,284
10/23/2018 3.5 3.5 3.38 3.44 641,350
10/22/2018 3.65 3.65 3.55 3.56 385,664
10/19/2018 3.63 3.69 3.59 3.59 497,534
10/18/2018 3.74 3.8 3.51 3.63 856,759
10/17/2018 3.79 3.82 3.66 3.69 842,571
10/16/2018 3.75 3.8 3.665 3.79 846,218
10/15/2018 3.65 3.72 3.6 3.69 980,331
10/12/2018 3.78 3.79 3.58 3.64 1,055,875
10/11/2018 3.69 3.75 3.57 3.7 814,920
10/10/2018 4 4.12 3.595 3.65 2,312,867
10/09/2018 4.16 4.18 3.96 4.02 1,200,719
10/08/2018 4.03 4.16 3.98 4.14 634,401
10/05/2018 4.15 4.18 4.01 4.07 687,099
10/04/2018 4.25 4.32 4.11 4.14 962,721
10/03/2018 4.18 4.28 4.12 4.25 673,872
10/02/2018 4.32 4.34 4.1136 4.15 889,046
10/01/2018 4.49 4.49 4.23 4.33 1,347,039
09/28/2018 4.05 4.33 4.05 4.3 1,559,365
09/27/2018 3.98 4.035 3.89 4.02 1,942,773
09/26/2018 4.08 4.13 3.92 3.96 1,250,922
09/25/2018 4.15 4.1673 3.99 4 1,417,819
09/24/2018 4.4 4.44 4.12 4.19 1,539,241
09/21/2018 4.6 4.62 4.31 4.36 2,193,201
09/20/2018 4.52 4.59 4.35 4.55 3,336,604
09/19/2018 4 4.25 4 4.19 2,843,214
09/18/2018 3.84 3.96 3.82 3.9 1,033,859
09/17/2018 3.88 3.92 3.7171 3.83 1,499,256
09/14/2018 3.39 3.79 3.39 3.78 1,723,722
09/13/2018 3.51 3.54 3.34 3.37 845,859
09/12/2018 3.49 3.55 3.46 3.51 419,507
09/11/2018 3.62 3.62 3.46 3.47 1,091,070
09/10/2018 3.82 3.8272 3.67 3.72 731,790
09/07/2018 3.73 3.859 3.68 3.77 1,050,278
09/06/2018 3.86 3.94 3.77 3.85 867,121
09/05/2018 3.81 3.8994 3.67 3.86 1,599,819
09/04/2018 3.72 3.98 3.68 3.86 3,469,708
08/31/2018 3.43 3.57 3.42 3.54 1,117,921
08/30/2018 3.47 3.5 3.3 3.46 1,635,738
08/29/2018 3.5 3.65 3.36 3.41 5,955,252
08/28/2018 2.97 3.01 2.92 2.94 421,423
08/27/2018 2.99 3.04 2.97 3 405,160
08/24/2018 3.08 3.08 2.98 2.99 538,987
08/23/2018 3.06 3.1 3.05 3.06 194,060
08/22/2018 3.09 3.14 3.05 3.08 197,950
08/21/2018 3.11 3.135 3.065 3.1 468,603
08/20/2018 3.1 3.18 3.055 3.08 733,600
08/17/2018 3.07 3.08 3.02 3.04 227,215
08/16/2018 3.03 3.11 2.98 3.1 339,768
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio