Blue Power Group Limited (JMSE:BPOW)
Jamaica · Delayed Price · Currency is JMD 4.900
+0.010 (0.20%)
At close: Aug 4, 2025
Blue Power Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 4.90 | 4.90 | 4.41 | 4.90 | 4.90 | 0.20% | 3,225 |
| Jul 31, 2025 | 4.89 | 4.89 | 4.87 | 4.89 | 4.89 | -0.20% | 1,553 |
| Jul 30, 2025 | 4.90 | 4.90 | 4.42 | 4.90 | 4.90 | 10.86% | 4,237 |
| Jul 29, 2025 | 4.42 | 4.90 | 4.42 | 4.42 | 4.42 | -9.80% | 5,867 |
| Jul 28, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 3,787 |
| Jul 25, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 40 |
| Jul 24, 2025 | 4.90 | 4.90 | 4.40 | 4.90 | 4.90 | - | 304 |
| Jul 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 5 |
| Jul 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 239 |
| Jul 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 13.69% | 780 |
| Jul 18, 2025 | 4.31 | 4.90 | 4.31 | 4.31 | 4.31 | -11.86% | 897 |
| Jul 17, 2025 | 4.89 | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 1,839 |
| Jul 16, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 175 |
| Jul 15, 2025 | 4.90 | 4.90 | 4.31 | 4.90 | 4.90 | 13.69% | 4,302 |
| Jul 14, 2025 | 4.31 | 4.84 | 4.31 | 4.31 | 4.31 | -10.95% | 1,516 |
| Jul 11, 2025 | 4.84 | 4.84 | 4.31 | 4.84 | 4.84 | 1.89% | 2,860 |
| Jul 10, 2025 | 4.75 | 4.75 | 4.00 | 4.75 | 4.75 | 12.56% | 145,632 |
| Jul 9, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -10.21% | 20,030 |
| Jul 8, 2025 | 4.70 | 4.70 | 4.60 | 4.70 | 4.70 | - | 16,065 |
| Jul 7, 2025 | 4.70 | 5.11 | 4.70 | 4.70 | 4.70 | 2.17% | 1,376 |
| Jul 4, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -11.20% | 10,928 |
| Jul 3, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.19% | 2,005 |
| Jul 2, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.78% | 3,009 |
| Jul 1, 2025 | 5.15 | 5.19 | 5.15 | 5.15 | 5.15 | -0.77% | 1,877 |
| Jun 30, 2025 | 5.19 | 5.20 | 5.19 | 5.19 | 5.19 | -0.38% | 2,038 |
| Jun 27, 2025 | 5.21 | 5.21 | 5.20 | 5.21 | 5.21 | 3.78% | 1,893 |
| Jun 26, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -3.65% | 58 |
| Jun 25, 2025 | 5.21 | 5.21 | 4.61 | 5.21 | 5.21 | - | 2,655 |
| Jun 24, 2025 | 5.21 | 5.21 | 4.78 | 5.21 | 5.21 | -0.57% | 3,412 |
| Jun 20, 2025 | 5.24 | 5.25 | 5.24 | 5.24 | 5.24 | -0.19% | 750 |
| Jun 19, 2025 | 5.25 | 5.25 | 4.87 | 5.25 | 5.25 | 7.14% | 94,497 |
| Jun 18, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 1,522 |
| Jun 17, 2025 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | 2.67% | 1,095 |
| Jun 16, 2025 | 4.87 | 5.00 | 4.87 | 4.87 | 4.87 | -0.41% | 2,009 |
| Jun 13, 2025 | 4.89 | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 3,159 |
| Jun 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 4,164 |
| Jun 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 4 |
| Jun 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,857 |
| Jun 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,649 |
| Jun 5, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 1,806 |
| Jun 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 17,773 |
| Jun 3, 2025 | 5.00 | 5.00 | 4.95 | 5.00 | 5.00 | - | 2,476 |
| Jun 2, 2025 | 5.00 | 5.15 | 5.00 | 5.00 | 5.00 | -3.85% | 3,360 |
| May 30, 2025 | 5.20 | 5.20 | 5.19 | 5.20 | 5.20 | 0.19% | 233 |
| May 29, 2025 | 5.19 | 5.19 | 5.10 | 5.19 | 5.19 | - | 1,000 |
| May 28, 2025 | 5.19 | 5.19 | 5.04 | 5.19 | 5.19 | 1.76% | 2,160 |
| May 27, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | -1.73% | 3,035 |
| May 26, 2025 | 5.19 | 5.19 | 5.04 | 5.19 | 5.19 | - | 922 |
| May 22, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.19% | 83 |
| May 21, 2025 | 5.20 | 5.20 | 5.04 | 5.20 | 5.20 | 0.58% | 12,811 |