Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BLDE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 3.21 | 0.09 | 2.88% | 3.15 | 3.23 | 3.1108 | 369,295 |
| May 23 2024 | 3.12 | -0.04 | -1.27% | 3.18 | 3.27 | 3.055 | 414,223 |
| May 22 2024 | 3.16 | -0.02 | -0.63% | 3.14 | 3.235 | 3.12 | 269,451 |
| May 21 2024 | 3.18 | -0.10 | -3.05% | 3.26 | 3.28 | 3.12 | 561,354 |
| May 20 2024 | 3.28 | -0.34 | -9.39% | 3.59 | 3.635 | 3.27 | 658,630 |
| May 17 2024 | 3.62 | 0.03 | 0.84% | 3.65 | 3.70 | 3.565 | 347,594 |
| May 16 2024 | 3.59 | -0.15 | -4.01% | 3.76 | 3.76 | 3.59 | 307,368 |
| May 15 2024 | 3.74 | 0.06 | 1.63% | 3.74 | 3.778 | 3.65 | 265,821 |
| May 14 2024 | 3.68 | 0.31 | 9.20% | 3.45 | 3.68 | 3.45 | 572,089 |
| May 13 2024 | 3.37 | -0.13 | -3.71% | 3.55 | 3.56 | 3.315 | 708,541 |
| May 10 2024 | 3.50 | -0.09 | -2.51% | 3.61 | 3.69 | 3.41 | 737,077 |
| May 09 2024 | 3.59 | 0.09 | 2.57% | 3.52 | 3.59 | 3.49 | 463,765 |
| May 08 2024 | 3.50 | -0.08 | -2.23% | 3.56 | 3.56 | 3.40 | 545,053 |
| May 07 2024 | 3.58 | -0.04 | -1.10% | 3.72 | 3.72 | 3.33 | 805,214 |
| May 06 2024 | 3.62 | 0.06 | 1.69% | 3.59 | 3.7193 | 3.585 | 480,419 |
| May 03 2024 | 3.56 | 0.13 | 3.79% | 3.50 | 3.56 | 3.45 | 280,389 |
| May 02 2024 | 3.43 | 0.14 | 4.26% | 3.31 | 3.44 | 3.265 | 363,218 |
| May 01 2024 | 3.29 | 0.10 | 3.13% | 3.22 | 3.44 | 3.205 | 618,002 |
| Apr 30 2024 | 3.19 | -0.14 | -4.20% | 3.28 | 3.37 | 3.14 | 435,562 |
| Apr 29 2024 | 3.33 | -0.02 | -0.60% | 3.35 | 3.415 | 3.28 | 587,901 |
| Apr 26 2024 | 3.35 | 0.16 | 4.85% | 3.23 | 3.42 | 3.195 | 462,951 |
| Apr 25 2024 | 3.195 | 0.01 | 0.31% | 3.14 | 3.21 | 3.00 | 558,544 |
| Apr 24 2024 | 3.185 | -0.01 | -0.16% | 3.26 | 3.2865 | 3.062 | 585,155 |
| Apr 23 2024 | 3.19 | 0.04 | 1.27% | 3.15 | 3.33 | 3.12 | 561,986 |
| Apr 22 2024 | 3.15 | -0.24 | -7.08% | 3.38 | 3.385 | 3.08 | 1,056,968 |
| Apr 19 2024 | 3.39 | -0.23 | -6.35% | 3.58 | 3.65 | 3.32 | 848,443 |
| Apr 18 2024 | 3.62 | -0.01 | -0.28% | 3.66 | 3.72 | 3.54 | 699,491 |
| Apr 17 2024 | 3.63 | 0.04 | 1.11% | 3.65 | 3.77 | 3.605 | 471,075 |
| Apr 16 2024 | 3.59 | -0.24 | -6.27% | 3.74 | 3.8001 | 3.59 | 889,796 |
| Apr 15 2024 | 3.83 | -0.04 | -1.03% | 3.90 | 3.985 | 3.76 | 1,360,078 |
| Apr 12 2024 | 3.87 | 0.02 | 0.52% | 3.81 | 3.94 | 3.77 | 792,036 |
| Apr 11 2024 | 3.85 | 0.11 | 2.94% | 3.76 | 3.93 | 3.685 | 732,395 |
| Apr 10 2024 | 3.74 | -0.12 | -3.11% | 3.66 | 3.7792 | 3.62 | 1,680,839 |
| Apr 09 2024 | 3.86 | 0.05 | 1.31% | 3.86 | 3.91 | 3.595 | 1,209,986 |
| Apr 08 2024 | 3.81 | 0.08 | 2.14% | 3.74 | 3.955 | 3.67 | 1,701,857 |
| Apr 05 2024 | 3.73 | 0.49 | 15.12% | 3.30 | 3.90 | 3.24 | 2,022,649 |
| Apr 04 2024 | 3.24 | -0.11 | -3.28% | 3.36 | 3.495 | 3.195 | 822,007 |
| Apr 03 2024 | 3.35 | 0.19 | 6.01% | 3.23 | 3.39 | 3.17 | 988,994 |
| Apr 02 2024 | 3.16 | 0.03 | 0.96% | 3.12 | 3.49 | 2.99 | 2,365,737 |
| Apr 01 2024 | 3.13 | 0.28 | 9.82% | 2.85 | 3.16 | 2.73 | 1,748,479 |
| Mar 28 2024 | 2.85 | -0.01 | -0.35% | 2.87 | 2.97 | 2.84 | 438,047 |
| Mar 27 2024 | 2.86 | 0.22 | 8.33% | 2.68 | 2.86 | 2.65 | 651,879 |
| Mar 26 2024 | 2.64 | 0.02 | 0.76% | 2.65 | 2.73 | 2.63 | 424,704 |
| Mar 25 2024 | 2.62 | -0.09 | -3.32% | 2.67 | 2.79 | 2.62 | 557,829 |
| Mar 22 2024 | 2.71 | -0.18 | -6.23% | 2.86 | 2.895 | 2.68 | 687,902 |
| Mar 21 2024 | 2.89 | 0.04 | 1.40% | 2.87 | 3.01 | 2.865 | 1,087,913 |
| Mar 20 2024 | 2.85 | 0.40 | 16.33% | 2.70 | 3.03 | 2.64 | 2,453,426 |
| Mar 19 2024 | 2.45 | -0.10 | -3.92% | 2.51 | 2.55 | 2.45 | 846,678 |
| Mar 18 2024 | 2.55 | -0.15 | -5.56% | 2.66 | 2.66 | 2.505 | 1,043,052 |
| Mar 15 2024 | 2.70 | 0.08 | 3.05% | 2.61 | 2.72 | 2.589 | 1,263,847 |
| Mar 14 2024 | 2.62 | -0.09 | -3.32% | 2.66 | 2.72 | 2.54 | 2,409,765 |
| Mar 13 2024 | 2.71 | -0.07 | -2.52% | 2.86 | 2.94 | 2.655 | 1,853,160 |
| Mar 12 2024 | 2.78 | -1.21 | -30.33% | 3.43 | 3.53 | 2.55 | 5,647,430 |
| Mar 11 2024 | 3.99 | 0.05 | 1.27% | 3.94 | 4.245 | 3.94 | 1,246,891 |
| Mar 08 2024 | 3.94 | 0.10 | 2.60% | 3.87 | 4.08 | 3.86 | 782,441 |
| Mar 07 2024 | 3.84 | 0.27 | 7.56% | 3.59 | 3.875 | 3.57 | 967,146 |
| Mar 06 2024 | 3.57 | 0.17 | 5.00% | 3.45 | 3.735 | 3.44 | 954,013 |
| Mar 05 2024 | 3.40 | -0.17 | -4.76% | 3.50 | 3.58 | 3.38 | 682,027 |
| Mar 04 2024 | 3.57 | 0.22 | 6.57% | 3.36 | 3.63 | 3.36 | 833,113 |
| Mar 01 2024 | 3.35 | 0.17 | 5.18% | 3.20 | 3.375 | 3.15 | 532,969 |
| Feb 29 2024 | 3.185 | 0.00 | 0.16% | 3.26 | 3.35 | 3.161 | 549,355 |
| Feb 28 2024 | 3.18 | -0.22 | -6.47% | 3.36 | 3.36 | 3.175 | 496,560 |
| Feb 27 2024 | 3.40 | 0.03 | 0.89% | 3.37 | 3.44 | 3.30 | 698,955 |
| Feb 26 2024 | 3.37 | 0.10 | 3.06% | 3.29 | 3.54 | 3.29 | 586,005 |
