BluEnergies Ltd. (BLUGF)
OTCMKTS · Delayed Price · Currency is USD
1.577
+0.072 (4.79%)
Aug 7, 2026, 12:42 PM EST
BLUGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 4.79% | 1,177 |
| Aug 7, 2026 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | 1.01% | 9,983 |
| Aug 6, 2026 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -4.33% | 13,940 |
| Aug 5, 2026 | 1.61 | 1.62 | 1.53 | 1.56 | 1.56 | -2.53% | 17,603 |
| Aug 4, 2026 | 1.58 | 1.66 | 1.55 | 1.60 | 1.60 | -4.31% | 15,945 |
| Aug 3, 2026 | 1.75 | 1.75 | 1.55 | 1.67 | 1.67 | 8.51% | 16,408 |
| Jul 31, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.10% | 22,545 |
| Jul 30, 2026 | 1.55 | 1.57 | 1.50 | 1.54 | 1.54 | -2.50% | 39,891 |
| Jul 29, 2026 | 1.52 | 1.58 | 1.51 | 1.58 | 1.58 | 3.81% | 27,575 |
| Jul 28, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -0.72% | 19,230 |
| Jul 27, 2026 | 1.57 | 1.57 | 1.51 | 1.53 | 1.53 | -4.56% | 27,250 |
| Jul 24, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -5.51% | 5,881 |
| Jul 23, 2026 | 1.70 | 1.72 | 1.65 | 1.70 | 1.70 | - | 29,485 |
| Jul 22, 2026 | 1.60 | 1.74 | 1.59 | 1.70 | 1.70 | 8.98% | 10,473 |
| Jul 21, 2026 | 1.54 | 1.59 | 1.51 | 1.56 | 1.56 | 4.69% | 31,010 |
| Jul 20, 2026 | 1.50 | 1.55 | 1.47 | 1.49 | 1.49 | -0.67% | 45,310 |
| Jul 17, 2026 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | -3.91% | 36,774 |
| Jul 16, 2026 | 1.61 | 1.61 | 1.55 | 1.56 | 1.56 | -5.39% | 38,298 |
| Jul 15, 2026 | 1.50 | 1.66 | 1.50 | 1.65 | 1.65 | 6.45% | 123,581 |
| Jul 14, 2026 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -1.90% | 17,544 |
| Jul 13, 2026 | 1.70 | 1.70 | 1.52 | 1.58 | 1.58 | -13.19% | 14,937 |
| Jul 10, 2026 | 1.64 | 1.85 | 1.64 | 1.82 | 1.82 | 7.69% | 16,715 |
| Jul 9, 2026 | 1.64 | 1.79 | 1.55 | 1.69 | 1.69 | 0.45% | 28,600 |
| Jul 8, 2026 | 1.75 | 1.84 | 1.68 | 1.68 | 1.68 | -0.33% | 24,959 |
| Jul 7, 2026 | 1.74 | 1.74 | 1.65 | 1.69 | 1.69 | 1.08% | 14,660 |
| Jul 6, 2026 | 2.00 | 2.00 | 1.63 | 1.67 | 1.67 | 1.82% | 12,905 |
| Jul 2, 2026 | 1.69 | 1.69 | 1.58 | 1.64 | 1.64 | -3.53% | 13,407 |
| Jul 1, 2026 | 1.70 | 2.33 | 1.68 | 1.70 | 1.70 | 2.22% | 19,327 |
| Jun 30, 2026 | 1.57 | 1.66 | 1.55 | 1.66 | 1.66 | 6.60% | 17,389 |
| Jun 29, 2026 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | -1.89% | 19,256 |
| Jun 26, 2026 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | -0.63% | 26,000 |
| Jun 25, 2026 | 2.07 | 2.07 | 1.52 | 1.60 | 1.60 | -4.19% | 24,344 |
| Jun 24, 2026 | 1.76 | 1.77 | 1.66 | 1.67 | 1.67 | -8.25% | 19,493 |
| Jun 23, 2026 | 1.62 | 1.83 | 1.59 | 1.82 | 1.82 | 10.84% | 23,690 |
| Jun 22, 2026 | 1.83 | 1.84 | 1.53 | 1.64 | 1.64 | -14.92% | 51,553 |
| Jun 18, 2026 | 2.00 | 2.05 | 1.88 | 1.93 | 1.93 | -3.50% | 28,280 |
| Jun 17, 2026 | 2.05 | 2.07 | 2.00 | 2.00 | 2.00 | -3.38% | 15,586 |
| Jun 16, 2026 | 2.06 | 2.08 | 2.05 | 2.07 | 2.07 | -0.84% | 43,760 |
| Jun 15, 2026 | 2.18 | 2.34 | 2.09 | 2.09 | 2.09 | -3.45% | 17,252 |
| Jun 12, 2026 | 2.00 | 2.20 | 2.00 | 2.16 | 2.16 | 8.10% | 36,360 |
| Jun 11, 2026 | 2.01 | 2.06 | 1.98 | 2.00 | 2.00 | -1.48% | 27,838 |
| Jun 10, 2026 | 2.05 | 2.11 | 2.00 | 2.03 | 2.03 | 1.00% | 58,690 |
| Jun 9, 2026 | 2.13 | 2.20 | 2.01 | 2.01 | 2.01 | -5.09% | 85,339 |
| Jun 8, 2026 | 2.19 | 2.19 | 2.12 | 2.12 | 2.12 | 0.75% | 26,764 |
| Jun 5, 2026 | 2.17 | 2.18 | 2.07 | 2.10 | 2.10 | -2.41% | 14,450 |
| Jun 4, 2026 | 2.26 | 2.26 | 2.14 | 2.15 | 2.15 | -3.06% | 8,055 |
| Jun 3, 2026 | 2.40 | 2.40 | 2.19 | 2.22 | 2.22 | -6.64% | 20,324 |
| Jun 2, 2026 | 2.18 | 2.38 | 2.08 | 2.38 | 2.38 | 8.68% | 25,867 |
| Jun 1, 2026 | 2.30 | 2.33 | 2.15 | 2.19 | 2.19 | -4.78% | 27,441 |
| May 29, 2026 | 2.34 | 2.37 | 2.29 | 2.30 | 2.30 | -2.12% | 45,390 |