BluEnergies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	0.47	0.47	0.47	0.47	0.47	4.44%	1,000
Jun 16, 2025	0.47	0.47	0.45	0.45	0.45	-4.26%	3,501
Jun 11, 2025	0.46	0.47	0.46	0.47	0.47	-	14,776
Jun 9, 2025	0.47	0.47	0.47	0.47	0.47	-	2,627
Jun 3, 2025	0.47	0.47	0.47	0.47	0.47	-	2,500
May 27, 2025	0.47	0.47	0.47	0.47	0.47	6.82%	2,500
May 22, 2025	0.44	0.44	0.44	0.44	0.44	-2.22%	21,000
May 20, 2025	0.45	0.45	0.45	0.45	0.45	-2.17%	6,000
May 14, 2025	0.46	0.46	0.46	0.46	0.46	-2.13%	10,000
May 13, 2025	0.47	0.47	0.47	0.47	0.47	4.44%	10,000
May 12, 2025	0.46	0.46	0.45	0.45	0.45	2.27%	14,000
May 9, 2025	0.44	0.46	0.43	0.44	0.44	-4.35%	44,000
May 8, 2025	0.46	0.46	0.46	0.46	0.46	4.55%	4,000
May 7, 2025	0.44	0.44	0.44	0.44	0.44	-2.22%	24,000
May 6, 2025	0.45	0.45	0.45	0.45	0.45	-2.17%	10,000
May 5, 2025	0.46	0.46	0.46	0.46	0.46	2.22%	20,000
May 2, 2025	0.45	0.45	0.45	0.45	0.45	2.27%	10,000
Apr 30, 2025	0.44	0.44	0.44	0.44	0.44	-1.12%	1,000
Apr 25, 2025	0.45	0.45	0.45	0.45	0.45	-11.00%	208,000
Apr 17, 2025	0.50	0.50	0.50	0.50	0.50	-13.79%	10,000
Apr 16, 2025	0.58	0.58	0.58	0.58	0.58	20.83%	500
Apr 15, 2025	0.48	0.48	0.48	0.48	0.48	9.09%	6,300
Apr 14, 2025	0.50	0.50	0.44	0.44	0.44	780.00%	37,500