BluEnergies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	2.36	2.60	2.27	2.38	2.38	-0.83%	81,898
Jul 9, 2026	2.26	2.47	2.20	2.40	2.40	2.13%	51,178
Jul 8, 2026	2.42	2.60	2.35	2.35	2.35	-2.89%	24,702
Jul 7, 2026	2.31	2.42	2.31	2.42	2.42	2.98%	14,401
Jul 6, 2026	2.36	2.40	2.35	2.35	2.35	-0.84%	3,400
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