BluEnergies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	2.19	2.20	2.19	2.19	2.19	-0.45%	5,209
Oct 30, 2026	2.20	2.20	2.17	2.20	2.20	0.92%	3,625
Oct 29, 2026	2.22	2.25	2.17	2.18	2.18	-1.80%	15,955
Oct 28, 2026	2.12	2.30	2.11	2.22	2.22	5.71%	35,158
Oct 27, 2026	2.13	2.13	2.07	2.10	2.10	1.45%	67,955
Oct 26, 2026	2.14	2.14	2.05	2.07	2.07	-3.72%	16,662
Oct 23, 2026	2.14	2.15	2.08	2.15	2.15	0.94%	33,452
Oct 22, 2026	2.20	2.20	2.09	2.13	2.13	-3.62%	123,332
Oct 21, 2026	2.32	2.32	2.19	2.21	2.21	-2.64%	25,508
Oct 20, 2026	2.28	2.30	2.25	2.27	2.27	1.34%	13,789
Oct 19, 2026	2.46	2.46	2.21	2.24	2.24	-8.20%	48,185
Oct 16, 2026	2.50	2.53	2.40	2.44	2.44	-1.61%	71,476
Oct 15, 2026	2.57	2.57	2.48	2.48	2.48	-2.75%	79,422
Oct 14, 2026	2.71	2.74	2.55	2.55	2.55	-3.77%	53,826
Oct 13, 2026	2.50	2.68	2.49	2.65	2.65	6.43%	66,351
Oct 9, 2026	2.50	2.50	2.47	2.49	2.49	0.81%	23,545
Oct 8, 2026	2.52	2.56	2.47	2.47	2.47	-1.98%	35,550
Oct 7, 2026	2.64	2.64	2.50	2.52	2.52	-4.91%	45,699
Oct 6, 2026	2.46	2.68	2.45	2.65	2.65	9.96%	71,034
Oct 5, 2026	2.33	2.47	2.33	2.41	2.41	3.43%	89,145
Oct 2, 2026	2.30	2.33	2.28	2.33	2.33	1.30%	100,182
Oct 1, 2026	2.33	2.33	2.28	2.30	2.30	-1.29%	22,163
Sep 30, 2026	2.32	2.35	2.28	2.33	2.33	0.87%	25,342
Sep 29, 2026	2.38	2.38	2.31	2.31	2.31	-2.12%	15,510
Sep 28, 2026	2.33	2.40	2.32	2.36	2.36	1.29%	28,611
Sep 25, 2026	2.38	2.41	2.31	2.33	2.33	-1.27%	33,572
Sep 24, 2026	2.40	2.45	2.35	2.36	2.36	-1.67%	51,025
Sep 23, 2026	2.59	2.59	2.30	2.40	2.40	-4.00%	117,492
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