Blue Biofuels, Inc. (BIOF)
OTCMKTS
· Delayed Price · Currency is USD
0.1615
+0.0061 (3.93%)
Jun 27, 2025, 3:58 PM EDT
Blue Biofuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.45% | 7,144 |
| Jun 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.48% | 102,070 |
| Jun 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.06% | 63,085 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.54% | 86,116 |
| Jun 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 88,490 |
| Jun 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.81% | 186,597 |
| Jun 18, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.75% | 108,676 |
| Jun 17, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.72% | 115,000 |
| Jun 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.44% | 215,064 |
| Jun 13, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.63% | 45,052 |
| Jun 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.22% | 126,479 |
| Jun 11, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.89% | 64,839 |
| Jun 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.62% | 78,361 |
| Jun 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.67% | 97,172 |
| Jun 6, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.30% | 85,301 |
| Jun 5, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.20% | 78,490 |
| Jun 4, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.62% | 87,745 |
| Jun 3, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.05% | 204,522 |
| Jun 2, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.07% | 214,094 |
| May 30, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.81% | 321,276 |
| May 29, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.37% | 180,918 |
| May 28, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.49% | 157,994 |
| May 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.00% | 175,019 |
| May 23, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -1.19% | 98,784 |
| May 22, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -0.65% | 93,969 |
| May 21, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -4.33% | 128,950 |
| May 20, 2025 | 0.14 | 0.18 | 0.14 | 0.16 | 0.16 | 6.01% | 352,037 |
| May 19, 2025 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | -1.40% | 108,210 |
| May 16, 2025 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | -1.57% | 277,030 |
| May 15, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 8.86% | 163,050 |
| May 14, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.41% | 376,185 |
| May 13, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.54% | 238,625 |
| May 12, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 7.69% | 671,412 |
| May 9, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.08% | 105,392 |
| May 8, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.08% | 109,741 |
| May 7, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 0.23% | 143,349 |
| May 6, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 3.10% | 81,600 |
| May 5, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.80% | 208,334 |
| May 2, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 1.28% | 243,613 |
| May 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.03% | 10,355 |
| Apr 30, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 0.35% | 51,587 |
| Apr 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.77% | 31,075 |
| Apr 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.23% | 21,035 |
| Apr 25, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.78% | 35,950 |
| Apr 24, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -6.24% | 151,000 |
| Apr 23, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | -0.70% | 119,256 |
| Apr 22, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 7.75% | 204,588 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | 71,353 |
| Apr 17, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 0.61% | 96,582 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.54% | 87,213 |