Blue Gold Limited (BGL) NASDAQ
0.68
-0.0719(-9.63%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.68
-0.0719(-9.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 28, 2026 | 0.8 | 0.75 | 0.75 | 0.8 | 0.72 | 514,409 |
| May 27, 2026 | 0.86 | 0.8 | 0.8 | 0.87 | 0.8 | 441,861 |
| May 26, 2026 | 0.91 | 0.86 | 0.86 | 0.94 | 0.84 | 215,086 |
| May 22, 2026 | 0.91 | 0.88 | 0.88 | 0.96 | 0.86 | 169,183 |
| May 21, 2026 | 0.97 | 0.9 | 0.9 | 1 | 0.88 | 371,909 |
| May 20, 2026 | 0.96 | 0.98 | 0.98 | 1.02 | 0.96 | 420,478 |
| May 19, 2026 | 0.86 | 0.93 | 0.93 | 1.06 | 0.84 | 459,544 |
| May 18, 2026 | 0.96 | 0.84 | 0.84 | 0.96 | 0.84 | 648,518 |
| May 15, 2026 | 1 | 0.95 | 0.95 | 1.04 | 0.94 | 473,232 |
| May 14, 2026 | 1.04 | 1.02 | 1.02 | 1.06 | 1 | 260,368 |
| May 13, 2026 | 1.02 | 1.02 | 1.02 | 1.05 | 1.01 | 148,487 |
| May 12, 2026 | 1.05 | 1.03 | 1.03 | 1.05 | 1.01 | 260,631 |
| May 11, 2026 | 1.12 | 1.03 | 1.03 | 1.14 | 1.03 | 338,273 |
| May 08, 2026 | 1.05 | 1.11 | 1.11 | 1.13 | 1.05 | 141,585 |
| May 07, 2026 | 1.22 | 1.09 | 1.09 | 1.22 | 1.02 | 898,544 |
| May 06, 2026 | 1.24 | 1.19 | 1.19 | 1.31 | 1.19 | 343,238 |
| May 05, 2026 | 1.21 | 1.18 | 1.18 | 1.24 | 1.1 | 377,653 |
| May 04, 2026 | 1.18 | 1.19 | 1.19 | 1.42 | 1.18 | 699,927 |
| May 01, 2026 | 1.01 | 1.21 | 1.21 | 1.23 | 1.01 | 602,949 |
| April 30, 2026 | 1.02 | 1.01 | 1.01 | 1.13 | 1 | 518,935 |
| April 29, 2026 | 1.04 | 1.01 | 1.01 | 1.08 | 1 | 225,406 |
| April 28, 2026 | 1.03 | 1.06 | 1.06 | 1.06 | 0.99 | 406,568 |
| April 27, 2026 | 1.1 | 1.04 | 1.04 | 1.11 | 1.02 | 482,835 |
| April 24, 2026 | 1.1 | 1.1 | 1.1 | 1.1 | 1.02 | 408,481 |
| April 23, 2026 | 1.11 | 1.08 | 1.08 | 1.13 | 1.03 | 773,031 |
| April 22, 2026 | 1.15 | 1.08 | 1.08 | 1.15 | 1.02 | 707,578 |
| April 21, 2026 | 1.29 | 1.06 | 1.06 | 1.34 | 1.03 | 1.07M |
| April 20, 2026 | 1.22 | 1.24 | 1.24 | 1.3 | 1.14 | 909,882 |
| April 17, 2026 | 1.08 | 1.22 | 1.22 | 1.25 | 1.08 | 688,128 |
| April 16, 2026 | 1.08 | 1.07 | 1.07 | 1.13 | 1.05 | 285,677 |
| April 15, 2026 | 1.06 | 1.08 | 1.08 | 1.13 | 1.04 | 410,121 |
| April 14, 2026 | 1.1 | 1.06 | 1.06 | 1.13 | 1.03 | 284,553 |
| April 13, 2026 | 1.02 | 1.05 | 1.05 | 1.07 | 0.99 | 216,380 |
| April 10, 2026 | 1 | 0.99 | 0.99 | 1.09 | 0.99 | 312,569 |
| April 09, 2026 | 1.02 | 1 | 1 | 1.05 | 1 | 329,393 |
| April 08, 2026 | 1.05 | 0.98 | 0.98 | 1.07 | 0.98 | 262,701 |
| April 07, 2026 | 1.1 | 1 | 1 | 1.1 | 0.99 | 403,000 |
| April 06, 2026 | 1.19 | 1.11 | 1.11 | 1.19 | 1.08 | 452,758 |
| April 02, 2026 | 1.22 | 1.18 | 1.18 | 1.23 | 1.17 | 325,413 |
| April 01, 2026 | 1.19 | 1.29 | 1.29 | 1.34 | 1.19 | 537,082 |
| March 31, 2026 | 1.14 | 1.21 | 1.21 | 1.22 | 1.12 | 267,180 |
| March 30, 2026 | 1.17 | 1.11 | 1.11 | 1.19 | 1.09 | 290,996 |
| March 27, 2026 | 1.12 | 1.16 | 1.14 | 1.18 | 1.07 | 230,038 |
| March 26, 2026 | 1.16 | 1.11 | 1.11 | 1.26 | 1.1 | 268,514 |
| March 25, 2026 | 1.22 | 1.19 | 1.19 | 1.39 | 1.17 | 912,140 |
| March 24, 2026 | 1.18 | 1.21 | 1.21 | 1.29 | 1.12 | 452,880 |
| March 23, 2026 | 1.1 | 1.19 | 1.19 | 1.25 | 1.1 | 612,238 |
| March 20, 2026 | 1.3 | 1.05 | 1.05 | 1.31 | 1.05 | 808,013 |
| March 19, 2026 | 1.32 | 1.28 | 1.28 | 1.38 | 1.26 | 317,430 |
| March 18, 2026 | 1.44 | 1.4 | 1.4 | 1.44 | 1.35 | 421,617 |
| March 17, 2026 | 1.45 | 1.48 | 1.48 | 1.55 | 1.45 | 187,399 |
| March 16, 2026 | 1.47 | 1.51 | 1.51 | 1.55 | 1.43 | 268,232 |
| March 13, 2026 | 1.61 | 1.49 | 1.49 | 1.66 | 1.45 | 497,826 |
| March 12, 2026 | 1.64 | 1.61 | 1.61 | 1.76 | 1.59 | 343,301 |
| March 11, 2026 | 1.72 | 1.65 | 1.65 | 1.72 | 1.61 | 176,663 |
| March 10, 2026 | 1.74 | 1.73 | 1.73 | 1.8 | 1.69 | 208,254 |
| March 09, 2026 | 1.67 | 1.71 | 1.71 | 1.71 | 1.59 | 234,226 |
| March 06, 2026 | 1.75 | 1.71 | 1.71 | 1.8 | 1.67 | 293,532 |
| March 05, 2026 | 1.87 | 1.8 | 1.8 | 1.88 | 1.76 | 305,376 |
| March 04, 2026 | 1.95 | 1.89 | 1.89 | 2 | 1.87 | 234,382 |