BLDP(BLDP)
BLDP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $5.40 | $5.90 | $5.28 | $5.54 | 16.86M |
| 5/21/2026 | $4.68 | $5.43 | $4.63 | $5.43 | 21.81M |
| 5/20/2026 | $4.21 | $4.78 | $4.21 | $4.76 | 16.77M |
| 5/19/2026 | $4.25 | $4.31 | $3.94 | $4.18 | 7.07M |
| 5/18/2026 | $4.47 | $4.47 | $3.97 | $4.33 | 12.21M |
| 5/15/2026 | $3.92 | $4.72 | $3.90 | $4.45 | 32.85M |
| 5/14/2026 | $4.10 | $4.18 | $3.92 | $4.13 | 9.44M |
| 5/13/2026 | $4.15 | $4.28 | $4.01 | $4.14 | 13.00M |
| 5/12/2026 | $4.23 | $4.43 | $3.99 | $4.16 | 14.18M |
| 5/11/2026 | $4.06 | $4.24 | $4.03 | $4.17 | 8.42M |
| 5/8/2026 | $4.69 | $4.73 | $4.07 | $4.13 | 12.14M |
| 5/7/2026 | $4.65 | $4.86 | $4.63 | $4.70 | 9.59M |
| 5/6/2026 | $4.25 | $4.83 | $4.11 | $4.78 | 15.20M |
| 5/5/2026 | $3.25 | $4.35 | $3.21 | $4.33 | 20.01M |
| 5/4/2026 | $3.38 | $3.42 | $3.22 | $3.29 | 5.11M |
| 5/1/2026 | $3.41 | $3.44 | $3.30 | $3.39 | 3.04M |
| 4/30/2026 | $3.32 | $3.45 | $3.22 | $3.40 | 5.64M |
| 4/29/2026 | $3.21 | $3.42 | $3.10 | $3.32 | 7.33M |
| 4/28/2026 | $3.14 | $3.17 | $3.03 | $3.10 | 2.81M |
| 4/27/2026 | $3.27 | $3.33 | $3.18 | $3.25 | 2.77M |
| 4/24/2026 | $3.39 | $3.43 | $3.24 | $3.28 | 3.44M |
| 4/23/2026 | $3.47 | $3.51 | $3.29 | $3.38 | 3.98M |
| 4/22/2026 | $3.22 | $3.59 | $3.22 | $3.50 | 7.55M |
| 4/21/2026 | $3.18 | $3.44 | $3.09 | $3.10 | 6.56M |
| 4/20/2026 | $2.88 | $3.18 | $2.88 | $3.17 | 4.59M |
| 4/17/2026 | $3.12 | $3.12 | $2.93 | $2.96 | 3.54M |
| 4/16/2026 | $3.08 | $3.10 | $2.86 | $2.90 | 2.87M |
| 4/15/2026 | $2.98 | $3.14 | $2.96 | $3.07 | 4.22M |
| 4/14/2026 | $2.81 | $2.95 | $2.78 | $2.94 | 4.18M |
| 4/13/2026 | $2.78 | $2.78 | $2.64 | $2.70 | 3.08M |
| 4/10/2026 | $2.67 | $2.81 | $2.63 | $2.81 | 2.79M |
| 4/9/2026 | $2.58 | $2.75 | $2.57 | $2.64 | 3.72M |
| 4/8/2026 | $2.55 | $2.63 | $2.50 | $2.60 | 3.33M |
| 4/7/2026 | $2.51 | $2.56 | $2.35 | $2.40 | 2.14M |
| 4/6/2026 | $2.50 | $2.64 | $2.49 | $2.53 | 2.25M |
| 4/2/2026 | $2.35 | $2.51 | $2.34 | $2.48 | 1.77M |
| 4/1/2026 | $2.44 | $2.46 | $2.39 | $2.41 | 1.84M |
| 3/31/2026 | $2.32 | $2.45 | $2.32 | $2.42 | 2.48M |
| 3/30/2026 | $2.42 | $2.43 | $2.28 | $2.30 | 3.36M |
| 3/27/2026 | $2.41 | $2.48 | $2.30 | $2.38 | 5.44M |
| 3/26/2026 | $2.49 | $2.57 | $2.43 | $2.45 | 2.70M |
| 3/25/2026 | $2.50 | $2.58 | $2.50 | $2.54 | 2.93M |
| 3/24/2026 | $2.47 | $2.50 | $2.42 | $2.46 | 2.14M |
| 3/23/2026 | $2.44 | $2.56 | $2.44 | $2.51 | 2.43M |
| 3/20/2026 | $2.47 | $2.53 | $2.38 | $2.41 | 3.02M |
| 3/19/2026 | $2.51 | $2.56 | $2.43 | $2.48 | 4.05M |
| 3/18/2026 | $2.64 | $2.76 | $2.59 | $2.61 | 3.39M |
| 3/17/2026 | $2.56 | $2.71 | $2.53 | $2.68 | 4.57M |
| 3/16/2026 | $2.44 | $2.62 | $2.44 | $2.53 | 6.39M |
| 3/13/2026 | $2.44 | $2.62 | $2.37 | $2.39 | 4.37M |
| 3/12/2026 | $2.19 | $2.57 | $2.14 | $2.42 | 11.43M |
| 3/11/2026 | $2.12 | $2.28 | $2.11 | $2.15 | 9.78M |
| 3/10/2026 | $2.01 | $2.05 | $1.97 | $1.97 | 1.93M |
| 3/9/2026 | $1.99 | $2.02 | $1.92 | $1.99 | 2.66M |
| 3/6/2026 | $2.06 | $2.12 | $2.00 | $2.01 | 2.84M |
| 3/5/2026 | $2.15 | $2.15 | $2.06 | $2.10 | 3.21M |
| 3/4/2026 | $2.10 | $2.17 | $2.10 | $2.15 | 2.73M |
| 3/3/2026 | $2.10 | $2.13 | $2.04 | $2.07 | 3.42M |
| 3/2/2026 | $2.07 | $2.17 | $2.06 | $2.16 | 2.27M |
| 2/27/2026 | $2.18 | $2.18 | $2.10 | $2.14 | 2.51M |
| 2/26/2026 | $2.18 | $2.22 | $2.13 | $2.21 | 1.78M |
| 2/25/2026 | $2.14 | $2.21 | $2.13 | $2.18 | 2.08M |
| 2/24/2026 | $2.10 | $2.16 | $2.06 | $2.12 | 2.36M |
| 2/23/2026 | $2.08 | $2.11 | $2.06 | $2.11 | 2.36M |