Quantcast
BLDP

Historical Stock Prices

$2.85
*  
0.01
0.35%
Get BLDP Alerts
*Delayed - data as of Jun. 22, 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

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

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-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.
06/22/2018 2.87 2.87 2.8 2.85 389,718
06/21/2018 2.92 2.92 2.81 2.84 571,082
06/20/2018 2.87 2.91 2.84 2.91 446,539
06/19/2018 2.92 2.9302 2.82 2.85 721,344
06/18/2018 2.96 2.97 2.87 2.96 806,010
06/15/2018 2.98 3.016 2.9 2.97 744,106
06/14/2018 3.13 3.1337 2.93 3.02 1,234,471
06/13/2018 3.08 3.14 3.05 3.13 1,019,915
06/12/2018 3.15 3.2 3.03 3.05 2,039,584
06/11/2018 2.9 2.94 2.85 2.87 661,432
06/08/2018 2.93 2.96 2.91 2.93 453,822
06/07/2018 2.94 2.96 2.91 2.92 436,707
06/06/2018 2.99 2.99 2.93 2.95 392,927
06/05/2018 3.01 3.06 2.9 2.97 816,181
06/04/2018 3 3 2.9 2.98 713,433
06/01/2018 2.97 2.99 2.87 2.92 769,405
05/31/2018 3.02 3.07 2.96 2.97 426,876
05/30/2018 3.02 3.07 2.98 3.03 580,571
05/29/2018 2.98 3 2.96 3 461,943
05/25/2018 3.06 3.06 2.97 2.98 560,490
05/24/2018 3.08 3.08 3.02 3.06 433,331
05/23/2018 3.04 3.09 2.99 3.08 541,682
05/22/2018 3.17 3.17 3.03 3.05 696,940
05/21/2018 3.16 3.18 3.055 3.09 538,300
05/18/2018 3.15 3.18 3.11 3.14 317,471
05/17/2018 3.14 3.16 3.13 3.16 198,372
05/16/2018 3.15 3.17 3.13 3.15 448,064
05/15/2018 3.16 3.16 3.08 3.15 400,614
05/14/2018 3.16 3.23 3.11 3.16 829,908
05/11/2018 3.12 3.17 3.1 3.13 853,915
05/10/2018 3.07 3.15 3.07 3.12 1,002,834
05/09/2018 3.03 3.07 3 3.06 838,447
05/08/2018 3.02 3.05 2.94 3.01 1,207,842
05/07/2018 3.15 3.16 3.02 3.03 1,094,841
05/04/2018 3.1 3.16 3.08 3.1 506,548
05/03/2018 3.12 3.1664 3.06 3.12 752,749
05/02/2018 3.09 3.2 2.98 3.17 1,596,713
05/01/2018 3.44 3.47 3.22 3.29 1,158,617
04/30/2018 3.27 3.3 3.18 3.21 898,289
04/27/2018 3.29 3.34 3.23 3.28 446,762
04/26/2018 3.29 3.35 3.27 3.29 753,414
04/25/2018 3.4 3.41 3.2588 3.34 1,122,476
04/24/2018 3.5 3.56 3.4 3.42 523,162
04/23/2018 3.6 3.64 3.47 3.51 700,277
04/20/2018 3.69 3.69 3.61 3.62 291,715
04/19/2018 3.66 3.7 3.59 3.69 454,314
04/18/2018 3.69 3.75 3.62 3.68 653,047
04/17/2018 3.53 3.7 3.53 3.7 853,117
04/16/2018 3.51 3.635 3.5 3.54 568,880
04/13/2018 3.54 3.54 3.43 3.53 609,153
04/12/2018 3.47 3.54 3.42 3.53 796,813
04/11/2018 3.43 3.52 3.42 3.48 645,700
04/10/2018 3.46 3.52 3.42 3.46 636,693
04/09/2018 3.49 3.51 3.375 3.42 856,814
04/06/2018 3.39 3.425 3.315 3.41 666,968
04/05/2018 3.38 3.465 3.36 3.43 535,788
04/04/2018 3.3 3.36 3.23 3.35 571,700
04/03/2018 3.36 3.38 3.25 3.36 687,179
04/02/2018 3.5 3.539 3.27 3.33 1,151,992
03/29/2018 3.5 3.61 3.48 3.55 607,945
03/28/2018 3.56 3.58 3.44 3.5 1,321,145
03/27/2018 3.6 3.73 3.53 3.54 1,604,286
03/26/2018 3.49 3.6 3.43 3.6 857,662
03/23/2018 3.37 3.54 3.34 3.42 1,479,899
03/22/2018 3.42 3.49 3.38 3.39 917,422
*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