BluEnergies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	2.93	2.98	2.90	2.98	2.98	4.56%	7,034
May 20, 2026	3.01	3.04	2.85	2.85	2.85	-5.32%	25,709
May 19, 2026	3.10	3.10	3.01	3.01	3.01	-2.90%	8,559
May 15, 2026	3.10	3.12	3.05	3.10	3.10	1.64%	21,254
May 14, 2026	3.13	3.15	3.01	3.05	3.05	-1.61%	11,600
May 13, 2026	3.20	3.22	3.10	3.10	3.10	-3.13%	28,303
May 12, 2026	3.34	3.34	3.00	3.20	3.20	-0.62%	39,409
May 11, 2026	3.00	3.22	2.95	3.22	3.22	7.33%	130,440
May 8, 2026	2.74	3.00	2.73	3.00	3.00	9.09%	55,398
May 7, 2026	2.68	2.85	2.67	2.75	2.75	3.77%	94,768
May 6, 2026	2.65	2.68	2.65	2.65	2.65	1.53%	21,199
May 5, 2026	2.61	2.70	2.60	2.61	2.61	-	20,688
May 4, 2026	2.69	2.74	2.61	2.61	2.61	-2.61%	17,431
May 1, 2026	2.75	2.79	2.68	2.68	2.68	-2.55%	20,972
Apr 30, 2026	2.76	2.76	2.72	2.75	2.75	-	16,829
Apr 29, 2026	2.82	2.82	2.70	2.75	2.75	-1.79%	68,896
Apr 28, 2026	2.74	2.81	2.69	2.80	2.80	2.56%	62,481
Apr 27, 2026	2.81	2.85	2.60	2.73	2.73	-3.19%	68,784
Apr 24, 2026	2.39	2.82	2.39	2.82	2.82	19.49%	301,439
Apr 23, 2026	2.39	2.39	2.35	2.36	2.36	-0.84%	37,593
Apr 22, 2026	2.38	2.38	2.35	2.38	2.38	-0.42%	12,731
Apr 21, 2026	2.40	2.40	2.36	2.39	2.39	-0.42%	23,065
Apr 20, 2026	2.40	2.46	2.33	2.40	2.40	4.35%	50,548
Apr 17, 2026	2.30	2.40	2.30	2.30	2.30	2.68%	29,111
Apr 16, 2026	2.44	2.44	2.22	2.24	2.24	-7.82%	61,559
Apr 15, 2026	2.04	2.49	2.00	2.43	2.43	21.50%	102,512
Apr 14, 2026	2.04	2.04	2.00	2.00	2.00	0.50%	94,988
Apr 13, 2026	2.00	2.00	1.98	1.99	1.99	-0.50%	5,983
Apr 10, 2026	1.98	2.00	1.97	2.00	2.00	0.50%	5,100
Apr 9, 2026	2.00	2.02	1.99	1.99	1.99	-0.50%	5,444
Apr 8, 2026	2.02	2.02	1.97	2.00	2.00	-	44,131
Apr 7, 2026	2.05	2.05	2.00	2.00	2.00	-2.44%	1,624
Apr 6, 2026	2.10	2.10	2.05	2.05	2.05	2.50%	7,430
Apr 2, 2026	2.00	2.02	2.00	2.00	2.00	-1.48%	20,430
Apr 1, 2026	2.04	2.05	2.00	2.03	2.03	2.01%	4,398
Mar 31, 2026	1.93	2.10	1.93	1.99	1.99	2.05%	26,726
Mar 30, 2026	2.10	2.20	1.83	1.95	1.95	-7.14%	97,199
Mar 27, 2026	2.05	2.10	2.05	2.10	2.10	2.44%	36,900
Mar 26, 2026	2.00	2.12	2.00	2.05	2.05	0.99%	121,834
Mar 25, 2026	1.78	2.08	1.78	2.03	2.03	16.00%	105,925
Mar 24, 2026	1.70	1.75	1.70	1.75	1.75	4.17%	190,472
Mar 23, 2026	1.72	1.72	1.68	1.68	1.68	-5.08%	30,745
Mar 20, 2026	1.65	1.79	1.65	1.77	1.77	8.59%	37,951
Mar 19, 2026	1.60	1.69	1.60	1.63	1.63	1.87%	30,500
Mar 18, 2026	1.65	1.65	1.54	1.60	1.60	-2.44%	17,475
Mar 17, 2026	1.64	1.65	1.64	1.64	1.64	-	14,121
Mar 16, 2026	1.57	1.64	1.52	1.64	1.64	7.89%	18,201
Mar 13, 2026	1.50	1.52	1.50	1.52	1.52	2.70%	138,333
Mar 12, 2026	1.50	1.50	1.48	1.48	1.48	-1.33%	2,451
Mar 11, 2026	1.48	1.50	1.48	1.50	1.50	2.04%	1,900