BluEnergies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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