BMV:PLUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	69.99	69.99	56.67	59.82	59.82	-9.34%	3,956
May 15, 2026	65.60	68.60	62.81	65.98	65.98	0.46%	12,058
May 14, 2026	69.00	69.00	64.97	65.68	65.68	-3.74%	28,505
May 13, 2026	60.70	70.00	60.00	68.23	68.23	11.61%	111,479
May 12, 2026	62.00	66.66	59.95	61.13	61.13	-0.34%	157,629
May 11, 2026	53.12	62.07	53.12	61.34	61.34	13.61%	170,136
May 8, 2026	54.35	54.53	53.30	53.99	53.99	1.29%	3,641
May 7, 2026	56.00	56.00	53.00	53.30	53.30	-6.64%	1,099
May 6, 2026	56.22	57.09	56.22	57.09	57.09	0.30%	87
May 5, 2026	55.40	58.84	55.40	56.92	56.92	2.82%	5,592
May 4, 2026	55.00	55.36	54.17	55.36	55.36	1.50%	2,716
Apr 30, 2026	60.00	60.00	53.00	54.54	54.54	-7.75%	14,095
Apr 29, 2026	55.40	59.86	53.50	59.12	59.12	13.69%	18,643
Apr 28, 2026	54.00	54.00	52.00	52.00	52.00	0.97%	5,443
Apr 27, 2026	54.00	54.00	51.50	51.50	51.50	-6.94%	5,470
Apr 24, 2026	55.50	58.00	55.10	55.34	55.34	0.05%	6,245
Apr 23, 2026	56.00	56.22	54.00	55.31	55.31	1.12%	1,869
Apr 22, 2026	51.89	55.00	51.89	54.70	54.70	3.21%	12,933
Apr 21, 2026	55.60	56.00	52.96	53.00	53.00	-4.73%	4,132
Apr 20, 2026	48.00	55.76	48.00	55.63	55.63	14.77%	17,776
Apr 17, 2026	49.78	49.78	48.00	48.47	48.47	-1.28%	10,979
Apr 16, 2026	50.50	50.50	47.90	49.10	49.10	-1.80%	10,973
Apr 15, 2026	51.00	51.50	48.50	50.00	50.00	-1.57%	3,613
Apr 14, 2026	49.50	51.32	49.50	50.80	50.80	5.20%	9,590
Apr 13, 2026	48.00	49.40	48.00	48.29	48.29	0.60%	6,118
Apr 10, 2026	47.12	49.78	47.12	48.00	48.00	0.88%	2,447
Apr 9, 2026	47.60	49.03	47.56	47.58	47.58	3.32%	1,720
Apr 8, 2026	46.00	46.79	45.09	46.05	46.05	5.86%	13,945
Apr 7, 2026	48.50	48.50	43.50	43.50	43.50	-9.38%	4,477
Apr 6, 2026	44.50	48.60	43.53	48.00	48.00	20.00%	34,731
Apr 1, 2026	40.75	40.75	40.00	40.00	40.00	0.55%	12,070
Mar 31, 2026	39.00	40.70	39.00	39.78	39.78	3.19%	531
Mar 30, 2026	38.72	39.30	38.55	38.55	38.55	-0.70%	2,752
Mar 27, 2026	39.20	40.17	38.70	38.82	38.82	-3.50%	899
Mar 26, 2026	42.00	42.33	40.00	40.23	40.23	-0.74%	6,206
Mar 25, 2026	41.98	42.51	40.53	40.53	40.53	-3.43%	937
Mar 24, 2026	41.00	41.97	40.80	41.97	41.97	2.17%	1,798
Mar 23, 2026	39.92	41.08	39.70	41.08	41.08	2.91%	6,308
Mar 20, 2026	43.00	43.00	39.09	39.92	39.92	-4.95%	12,082
Mar 19, 2026	41.14	42.00	40.84	42.00	42.00	1.67%	212
Mar 18, 2026	41.00	42.00	39.84	41.31	41.31	0.39%	13,211
Mar 17, 2026	40.70	41.15	39.60	41.15	41.15	6.88%	28,262
Mar 13, 2026	38.91	38.93	38.00	38.50	38.50	-3.75%	595
Mar 12, 2026	38.40	41.00	38.40	40.00	40.00	2.56%	12,777
Mar 11, 2026	38.50	39.00	38.40	39.00	39.00	4.42%	1,844
Mar 10, 2026	39.35	39.35	37.20	37.35	37.35	-2.48%	22,968
Mar 9, 2026	37.20	38.30	37.20	38.30	38.30	0.79%	1,316
Mar 6, 2026	41.00	41.00	38.00	38.00	38.00	-5.78%	11,295
Mar 5, 2026	42.43	42.89	39.50	40.33	40.33	-6.49%	49,179
Mar 4, 2026	41.30	43.13	40.53	43.13	43.13	7.91%	9,601