BluEnergies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.42	2.42	2.37	2.37	2.37	3.04%	6,000
Jul 2, 2026	2.34	2.42	2.25	2.30	2.30	-2.54%	15,802
Jun 30, 2026	2.21	2.36	2.20	2.36	2.36	4.89%	17,182
Jun 29, 2026	2.22	2.25	2.15	2.25	2.25	0.45%	21,487
Jun 26, 2026	2.14	2.28	2.14	2.24	2.24	0.90%	16,792
Jun 25, 2026	2.38	2.38	2.16	2.22	2.22	-4.31%	23,300
Jun 24, 2026	2.50	2.53	2.30	2.32	2.32	-9.02%	25,903
Jun 23, 2026	2.30	2.56	2.20	2.55	2.55	10.39%	43,685
Jun 22, 2026	2.50	2.50	2.12	2.31	2.31	-7.60%	106,405
Jun 19, 2026	2.74	2.74	2.50	2.50	2.50	-7.41%	15,522
Jun 18, 2026	2.86	2.86	2.62	2.70	2.70	-4.26%	88,891
Jun 17, 2026	2.88	2.88	2.80	2.82	2.82	-	8,619
Jun 16, 2026	2.90	2.91	2.82	2.82	2.82	-1.74%	16,890
Jun 15, 2026	3.06	3.06	2.76	2.87	2.87	-7.12%	29,161
Jun 12, 2026	2.82	3.09	2.79	3.09	3.09	11.15%	75,368
Jun 11, 2026	2.81	2.83	2.76	2.78	2.78	-0.71%	6,919
Jun 10, 2026	2.74	2.85	2.74	2.80	2.80	-0.36%	33,852
Jun 9, 2026	2.95	3.00	2.80	2.81	2.81	-6.33%	55,187
Jun 8, 2026	3.00	3.00	2.95	3.00	3.00	1.69%	64,158
Jun 5, 2026	3.03	3.03	2.90	2.95	2.95	-1.67%	37,184
Jun 4, 2026	3.25	3.25	2.95	3.00	3.00	-6.83%	58,887
Jun 3, 2026	3.38	3.40	3.08	3.22	3.22	-2.13%	135,724
Jun 2, 2026	2.99	3.29	2.90	3.29	3.29	11.53%	142,621
Jun 1, 2026	3.16	3.16	2.95	2.95	2.95	-6.65%	25,608
May 29, 2026	3.18	3.29	3.10	3.16	3.16	-1.86%	52,729
May 28, 2026	3.07	3.50	3.07	3.22	3.22	4.89%	110,610
May 27, 2026	2.80	3.10	2.80	3.07	3.07	10.04%	133,860
May 26, 2026	2.90	2.90	2.75	2.79	2.79	-3.12%	24,608
May 25, 2026	3.00	3.00	2.88	2.88	2.88	-7.10%	12,523
May 22, 2026	3.04	3.14	3.04	3.10	3.10	4.03%	30,390
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