Blue Biofuels, Inc. (BIOF)
OTCMKTS · Delayed Price · Currency is USD
0.1450
+0.0040 (2.84%)
Mar 31, 2026, 1:45 PM EST
Blue Biofuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.14% | 14,172 |
| Mar 27, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -9.35% | 313,300 |
| Mar 26, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 126,494 |
| Mar 25, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.99% | 44,895 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.43% | 20,497 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.84% | 27,200 |
| Mar 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 21,630 |
| Mar 19, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 468,675 |
| Mar 18, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -4.76% | 239,849 |
| Mar 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.72% | 86,003 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.12% | 128,902 |
| Mar 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.54% | 122,225 |
| Mar 12, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -1.56% | 542,447 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -2.23% | 226,250 |
| Mar 10, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.74% | 88,817 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -1.00% | 112,501 |
| Mar 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.20% | 134,550 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 3.57% | 144,414 |
| Mar 4, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 6.45% | 64,000 |
| Mar 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.12% | 57,511 |
| Mar 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.18% | 71,810 |
| Feb 27, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | -3.47% | 315,390 |
| Feb 26, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 0.63% | 111,155 |
| Feb 25, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 7.76% | 264,506 |
| Feb 24, 2026 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | 0.25% | 525,181 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.56% | 335,694 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.19% | 186,969 |
| Feb 19, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -3.48% | 742,580 |
| Feb 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.54% | 36,300 |
| Feb 17, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -5.20% | 191,217 |
| Feb 13, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 2.27% | 130,508 |
| Feb 12, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.28% | 127,948 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 69,463 |
| Feb 10, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.06% | 54,677 |
| Feb 9, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.72% | 109,217 |
| Feb 6, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.20% | 112,045 |
| Feb 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.39% | 57,500 |
| Feb 4, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.65% | 257,153 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 273,970 |
| Feb 2, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -1.18% | 227,255 |
| Jan 30, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 7.41% | 410,613 |
| Jan 29, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.97% | 111,932 |
| Jan 28, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 4.53% | 211,500 |
| Jan 27, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 5.59% | 196,965 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.83% | 45,744 |
| Jan 23, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.85% | 34,851 |
| Jan 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.29% | 52,617 |
| Jan 21, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.43% | 167,859 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.31% | 14,299 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.12% | 34,260 |