BluEnergies Ltd. (BLUGF)
OTCMKTS · Delayed Price · Currency is USD
1.420
-0.010 (-0.70%)
Nov 9, 2026, 1:35 PM EST
BLUGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 15,252 |
| Nov 6, 2026 | 1.42 | 1.45 | 1.33 | 1.43 | 1.43 | - | 46,555 |
| Nov 5, 2026 | 1.54 | 1.54 | 1.43 | 1.43 | 1.43 | -7.44% | 8,211 |
| Nov 4, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.32% | 8,625 |
| Nov 3, 2026 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | -1.77% | 19,779 |
| Nov 2, 2026 | 1.64 | 1.64 | 1.56 | 1.58 | 1.58 | 0.51% | 10,805 |
| Oct 30, 2026 | 1.64 | 1.64 | 1.56 | 1.57 | 1.57 | 0.64% | 13,821 |
| Oct 29, 2026 | 1.67 | 1.68 | 1.56 | 1.56 | 1.56 | -1.89% | 5,860 |
| Oct 28, 2026 | 1.50 | 1.68 | 1.50 | 1.59 | 1.59 | 6.00% | 31,358 |
| Oct 27, 2026 | 1.50 | 1.52 | 1.46 | 1.50 | 1.50 | - | 51,957 |
| Oct 26, 2026 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -1.32% | 48,776 |
| Oct 23, 2026 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | - | 50,674 |
| Oct 22, 2026 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | -4.40% | 22,818 |
| Oct 21, 2026 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -2.45% | 11,575 |
| Oct 20, 2026 | 1.60 | 1.63 | 1.58 | 1.63 | 1.63 | 1.56% | 23,752 |
| Oct 19, 2026 | 1.73 | 1.73 | 1.59 | 1.61 | 1.61 | -8.29% | 73,177 |
| Oct 16, 2026 | 1.77 | 1.81 | 1.74 | 1.75 | 1.75 | -1.13% | 15,811 |
| Oct 15, 2026 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | -2.78% | 33,756 |
| Oct 14, 2026 | 1.94 | 1.94 | 1.82 | 1.82 | 1.82 | -2.12% | 12,320 |
| Oct 13, 2026 | 1.77 | 1.88 | 1.74 | 1.86 | 1.86 | 3.88% | 21,659 |
| Oct 12, 2026 | 1.80 | 1.81 | 1.65 | 1.79 | 1.79 | 2.11% | 23,549 |
| Oct 9, 2026 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | 0.20% | 23,562 |
| Oct 8, 2026 | 1.78 | 1.82 | 1.75 | 1.75 | 1.75 | -2.23% | 28,685 |
| Oct 7, 2026 | 1.90 | 1.90 | 1.76 | 1.79 | 1.79 | -3.06% | 13,116 |
| Oct 6, 2026 | 1.75 | 1.89 | 1.72 | 1.85 | 1.85 | 8.62% | 37,752 |
| Oct 5, 2026 | 1.68 | 1.74 | 1.65 | 1.70 | 1.70 | 3.98% | 23,956 |
| Oct 2, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | -0.91% | 52,850 |
| Oct 1, 2026 | 1.63 | 1.65 | 1.61 | 1.65 | 1.65 | 1.85% | 21,822 |
| Sep 30, 2026 | 1.66 | 1.66 | 1.60 | 1.62 | 1.62 | -2.14% | 28,043 |
| Sep 29, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.87% | 9,060 |
| Sep 28, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 0.99% | 17,242 |
| Sep 25, 2026 | 1.84 | 1.84 | 1.64 | 1.65 | 1.65 | -1.98% | 48,355 |
| Sep 24, 2026 | 1.70 | 1.74 | 1.68 | 1.69 | 1.69 | 2.87% | 25,632 |
| Sep 23, 2026 | 1.85 | 1.85 | 1.64 | 1.64 | 1.64 | -8.89% | 44,889 |
| Sep 22, 2026 | 1.81 | 1.89 | 1.77 | 1.80 | 1.80 | -1.64% | 54,360 |
| Sep 21, 2026 | 1.75 | 1.95 | 1.64 | 1.83 | 1.83 | 5.78% | 36,433 |
| Sep 18, 2026 | 1.61 | 1.76 | 1.60 | 1.73 | 1.73 | 7.45% | 63,276 |
| Sep 17, 2026 | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | 1.42% | 3,370 |
| Sep 15, 2026 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -4.94% | 4,336 |
| Sep 14, 2026 | 1.63 | 1.67 | 1.59 | 1.67 | 1.67 | -1.18% | 16,625 |
| Sep 11, 2026 | 1.65 | 1.70 | 1.60 | 1.69 | 1.69 | 2.42% | 45,722 |
| Sep 10, 2026 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 0.61% | 8,118 |
| Sep 9, 2026 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 0.28% | 17,333 |
| Sep 8, 2026 | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | -3.22% | 9,019 |
| Sep 4, 2026 | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | 3.29% | 16,275 |
| Sep 3, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 3.95% | 4,522 |
| Sep 2, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | 2.21% | 5,749 |
| Sep 1, 2026 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -2.53% | 13,100 |
| Aug 31, 2026 | 1.59 | 1.62 | 1.56 | 1.58 | 1.58 | -0.83% | 34,509 |
| Aug 28, 2026 | 1.66 | 1.67 | 1.59 | 1.59 | 1.59 | -0.43% | 15,035 |