BluGlass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.36	0.36	0.35	0.35	0.35	-	222,438
Jul 17, 2026	0.37	0.38	0.35	0.35	0.35	-6.76%	428,847
Jul 16, 2026	0.35	0.41	0.35	0.37	0.37	10.45%	1,092,636
Jul 15, 2026	0.33	0.35	0.33	0.34	0.34	1.52%	95,498
Jul 14, 2026	0.33	0.34	0.33	0.33	0.33	-	121,485
Jul 13, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	186,479
Jul 10, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	203,627
Jul 9, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	69,122
Jul 8, 2026	0.33	0.34	0.33	0.33	0.33	-4.35%	372,921
Jul 7, 2026	0.38	0.38	0.35	0.35	0.35	-6.76%	154,785
Jul 6, 2026	0.37	0.39	0.37	0.37	0.37	1.37%	201,805
Jul 3, 2026	0.41	0.42	0.37	0.37	0.37	-12.05%	439,641
Jul 2, 2026	0.35	0.42	0.35	0.42	0.42	20.29%	1,570,247
Jul 1, 2026	0.34	0.35	0.32	0.35	0.35	4.55%	388,920
Jun 30, 2026	0.33	0.34	0.31	0.33	0.33	3.13%	613,681
Jun 29, 2026	0.31	0.33	0.29	0.32	0.32	4.92%	743,798
Jun 26, 2026	0.32	0.33	0.30	0.31	0.31	-1.61%	584,499
Jun 25, 2026	0.36	0.36	0.31	0.31	0.31	-12.68%	1,230,166
Jun 24, 2026	0.34	0.37	0.33	0.36	0.36	7.58%	956,014
Jun 23, 2026	0.36	0.36	0.32	0.33	0.33	-2.94%	688,041
Jun 22, 2026	0.38	0.39	0.32	0.34	0.34	-9.33%	1,831,742
Jun 19, 2026	0.36	0.42	0.35	0.38	0.38	7.14%	1,503,139
Jun 18, 2026	0.37	0.39	0.34	0.35	0.35	-	1,148,114
Jun 17, 2026	0.32	0.38	0.32	0.35	0.35	7.69%	1,577,769
Jun 16, 2026	0.32	0.34	0.32	0.33	0.33	4.84%	377,906
Jun 15, 2026	0.30	0.33	0.30	0.31	0.31	3.33%	408,630
Jun 12, 2026	0.33	0.34	0.30	0.30	0.30	-3.23%	490,679
Jun 11, 2026	0.33	0.33	0.29	0.31	0.31	-4.62%	707,516
Jun 10, 2026	0.30	0.33	0.30	0.33	0.33	8.33%	840,060
Jun 9, 2026	0.39	0.39	0.30	0.30	0.30	-21.05%	2,089,983
Jun 5, 2026	0.45	0.45	0.37	0.38	0.38	-19.15%	2,261,672
Jun 4, 2026	0.37	0.55	0.37	0.47	0.47	34.29%	3,977,148
Jun 3, 2026	0.34	0.37	0.33	0.35	0.35	2.94%	810,749
Jun 2, 2026	0.40	0.41	0.33	0.34	0.34	-2.86%	1,938,140
Jun 1, 2026	0.30	0.36	0.30	0.35	0.35	20.69%	2,886,138
May 29, 2026	0.26	0.31	0.26	0.29	0.29	20.83%	2,821,759
May 28, 2026	0.24	0.26	0.24	0.24	0.24	2.13%	888,378
May 27, 2026	0.27	0.27	0.23	0.24	0.24	-12.96%	1,361,672
May 26, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	1,186,407
May 25, 2026	0.26	0.27	0.26	0.26	0.26	-	482,063
May 22, 2026	0.26	0.27	0.25	0.26	0.26	1.96%	1,711,307
May 21, 2026	0.26	0.26	0.25	0.26	0.26	2.00%	167,544
May 20, 2026	0.25	0.26	0.24	0.25	0.25	-	632,888
May 19, 2026	0.25	0.26	0.24	0.25	0.25	5.26%	171,486
May 18, 2026	0.23	0.24	0.23	0.24	0.24	1.06%	56,139
May 15, 2026	0.25	0.25	0.24	0.24	0.24	-4.08%	250,785
May 14, 2026	0.24	0.25	0.23	0.25	0.25	2.08%	380,023
May 13, 2026	0.23	0.24	0.22	0.24	0.24	6.67%	154,227
May 12, 2026	0.24	0.24	0.23	0.23	0.23	-2.17%	71,591
May 11, 2026	0.24	0.24	0.23	0.23	0.23	-2.13%	180,087