BluEnergies Ltd. (BLUGF)
OTCMKTS · Delayed Price · Currency is USD
1.687
+0.047 (2.87%)
Sep 24, 2026, 3:58 PM EST
BLUGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | -1.64% | 28,142 |
| Aug 26, 2026 | 1.65 | 1.66 | 1.61 | 1.63 | 1.63 | -3.18% | 8,192 |
| Aug 25, 2026 | 1.64 | 1.68 | 1.61 | 1.68 | 1.68 | 1.82% | 35,181 |
| Aug 24, 2026 | 1.75 | 1.75 | 1.63 | 1.65 | 1.65 | -0.26% | 26,491 |
| Aug 21, 2026 | 1.64 | 1.72 | 1.63 | 1.65 | 1.65 | 2.75% | 36,524 |
| Aug 20, 2026 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -3.79% | 12,254 |
| Aug 19, 2026 | 1.66 | 1.71 | 1.66 | 1.67 | 1.67 | 3.31% | 46,339 |
| Aug 18, 2026 | 1.53 | 1.65 | 1.51 | 1.62 | 1.62 | 3.82% | 64,407 |
| Aug 17, 2026 | 1.62 | 1.62 | 1.52 | 1.56 | 1.56 | -2.79% | 5,055 |
| Aug 14, 2026 | 1.58 | 1.62 | 1.57 | 1.61 | 1.61 | 2.29% | 15,241 |
| Aug 13, 2026 | 1.61 | 1.88 | 1.55 | 1.57 | 1.57 | -1.94% | 39,876 |
| Aug 12, 2026 | 1.62 | 1.66 | 1.57 | 1.60 | 1.60 | -3.61% | 40,230 |
| Aug 11, 2026 | 1.63 | 1.66 | 1.60 | 1.66 | 1.66 | 5.26% | 10,310 |
| 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 |