BluEnergies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	2.56	2.65	2.45	2.50	2.50	-2.34%	324,817
Sep 21, 2026	2.31	2.73	2.28	2.56	2.56	8.47%	240,235
Sep 18, 2026	2.25	2.42	2.25	2.36	2.36	6.31%	127,096
Sep 17, 2026	2.23	2.24	2.20	2.22	2.22	0.91%	39,902
Sep 16, 2026	2.24	2.24	2.20	2.20	2.20	-	16,585
Sep 15, 2026	2.25	2.25	2.20	2.20	2.20	-2.22%	26,134
Sep 14, 2026	2.30	2.30	2.20	2.25	2.25	-2.17%	56,864
Sep 11, 2026	2.21	2.34	2.21	2.30	2.30	2.22%	48,291
Sep 10, 2026	2.20	2.25	2.20	2.25	2.25	-	7,295
Sep 9, 2026	2.22	2.25	2.20	2.25	2.25	-	16,324
Sep 8, 2026	2.28	2.28	2.20	2.25	2.25	-2.17%	12,119
Sep 4, 2026	2.23	2.30	2.22	2.30	2.30	2.22%	24,205
Sep 3, 2026	2.20	2.25	2.20	2.25	2.25	2.27%	5,909
Sep 2, 2026	2.14	2.20	2.14	2.20	2.20	3.29%	3,100
Sep 1, 2026	2.13	2.14	2.12	2.13	2.13	-1.39%	12,581
Aug 31, 2026	2.20	2.25	2.16	2.16	2.16	-	22,901
Aug 28, 2026	2.20	2.20	2.16	2.16	2.16	-1.82%	11,600
Aug 27, 2026	2.20	2.20	2.16	2.20	2.20	-	33,000
Aug 26, 2026	2.25	2.28	2.20	2.20	2.20	-3.51%	9,800
Aug 25, 2026	2.25	2.29	2.21	2.28	2.28	-	24,460
Aug 24, 2026	2.33	2.33	2.25	2.28	2.28	0.44%	22,718
Aug 21, 2026	2.21	2.35	2.20	2.27	2.27	4.61%	46,900
Aug 20, 2026	2.27	2.30	2.17	2.17	2.17	-5.65%	20,333
Aug 19, 2026	2.29	2.36	2.29	2.30	2.30	3.14%	37,500
Aug 18, 2026	2.18	2.30	2.10	2.23	2.23	4.21%	55,013
Aug 17, 2026	2.23	2.23	2.12	2.14	2.14	-4.04%	13,616
Aug 14, 2026	2.16	2.23	2.15	2.23	2.23	2.76%	14,001
Aug 13, 2026	2.24	2.24	2.15	2.17	2.17	-3.56%	24,100
Aug 12, 2026	2.18	2.25	2.18	2.25	2.25	3.69%	23,544
Aug 11, 2026	2.25	2.26	2.15	2.17	2.17	-5.65%	11,342
Aug 10, 2026	2.10	2.30	2.10	2.30	2.30	9.52%	41,500
Aug 7, 2026	2.07	2.10	2.05	2.10	2.10	0.48%	10,450
Aug 6, 2026	2.20	2.20	2.05	2.09	2.09	-5.00%	31,004
Aug 5, 2026	2.21	2.27	2.19	2.20	2.20	-1.79%	5,209
Aug 4, 2026	2.15	2.35	2.15	2.24	2.24	4.67%	36,090
Jul 31, 2026	2.15	2.17	2.10	2.14	2.14	-0.47%	138,017
Jul 30, 2026	2.10	2.18	2.10	2.15	2.15	3.37%	8,323
Jul 29, 2026	2.24	2.24	2.08	2.08	2.08	-0.95%	6,585
Jul 28, 2026	2.11	2.14	2.10	2.10	2.10	-0.94%	6,445
Jul 27, 2026	2.16	2.18	2.11	2.12	2.12	-3.64%	19,411
Jul 24, 2026	2.41	2.41	2.20	2.20	2.20	-8.33%	37,765
Jul 23, 2026	2.37	2.45	2.27	2.40	2.40	1.27%	83,534
Jul 22, 2026	2.25	2.50	2.22	2.37	2.37	5.33%	70,583
Jul 21, 2026	2.10	2.25	2.10	2.25	2.25	8.17%	48,525
Jul 20, 2026	2.07	2.10	2.02	2.08	2.08	1.46%	44,124
Jul 17, 2026	2.15	2.15	2.02	2.05	2.05	-6.82%	56,305
Jul 16, 2026	2.25	2.25	2.11	2.20	2.20	-2.22%	30,274
Jul 15, 2026	2.10	2.33	2.10	2.25	2.25	4.65%	71,915
Jul 14, 2026	2.25	2.25	2.15	2.15	2.15	-	17,874
Jul 13, 2026	2.40	2.40	2.11	2.15	2.15	-9.66%	26,120