BluGlass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.28	0.30	0.28	0.30	0.30	5.36%	228,456
Sep 3, 2026	0.31	0.31	0.28	0.28	0.28	-5.08%	168,762
Sep 2, 2026	0.29	0.31	0.28	0.30	0.30	-1.67%	408,058
Sep 1, 2026	0.32	0.32	0.29	0.30	0.30	-7.69%	289,710
Aug 31, 2026	0.30	0.34	0.27	0.33	0.33	12.07%	920,752
Aug 28, 2026	0.26	0.31	0.25	0.29	0.29	11.54%	771,768
Aug 27, 2026	0.28	0.28	0.25	0.26	0.26	-8.77%	562,203
Aug 26, 2026	0.27	0.29	0.27	0.29	0.29	3.64%	259,400
Aug 25, 2026	0.28	0.28	0.27	0.28	0.28	1.85%	37,853
Aug 24, 2026	0.27	0.31	0.27	0.27	0.27	-	274,384
Aug 21, 2026	0.28	0.28	0.27	0.27	0.27	1.89%	316,682
Aug 20, 2026	0.27	0.28	0.27	0.27	0.27	-3.64%	155,808
Aug 19, 2026	0.30	0.30	0.27	0.28	0.28	-5.17%	370,620
Aug 18, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	113,944
Aug 17, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	244,829
Aug 14, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	43,046
Aug 13, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	128,863
Aug 12, 2026	0.32	0.33	0.32	0.33	0.33	4.76%	84,441
Aug 11, 2026	0.32	0.33	0.31	0.32	0.32	-3.08%	124,091
Aug 10, 2026	0.32	0.33	0.31	0.33	0.33	3.17%	109,583
Aug 7, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	87,644
Aug 6, 2026	0.34	0.34	0.31	0.31	0.31	-4.62%	264,043
Aug 5, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	91,770
Aug 4, 2026	0.35	0.36	0.33	0.33	0.33	-5.71%	277,851
Aug 3, 2026	0.36	0.37	0.33	0.35	0.35	-1.41%	151,465
Jul 31, 2026	0.34	0.38	0.34	0.36	0.36	7.58%	463,608
Jul 30, 2026	0.33	0.36	0.33	0.33	0.33	-	510,570
Jul 29, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	508,812
Jul 28, 2026	0.35	0.36	0.34	0.34	0.34	-1.45%	596,606
Jul 27, 2026	0.36	0.36	0.35	0.35	0.35	-4.17%	119,392
Jul 24, 2026	0.38	0.38	0.35	0.36	0.36	-4.00%	455,154
Jul 23, 2026	0.34	0.40	0.34	0.38	0.38	10.29%	812,204
Jul 22, 2026	0.34	0.35	0.34	0.34	0.34	-	83,523
Jul 21, 2026	0.34	0.35	0.32	0.34	0.34	-1.45%	473,869
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