Blue Gold Limited (BGL)
NASDAQ: BGL · Real-Time Price · USD
5.04
+0.24 (5.00%)
Nov 18, 2025, 4:00 PM EST - Market closed
Blue Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 4.75 | 5.09 | 4.59 | 5.04 | 5.04 | 5.00% | 116,121 |
| Nov 17, 2025 | 5.21 | 5.64 | 4.67 | 4.80 | 4.80 | -6.25% | 136,415 |
| Nov 14, 2025 | 5.73 | 5.80 | 5.01 | 5.12 | 5.12 | -11.88% | 157,628 |
| Nov 13, 2025 | 6.10 | 6.52 | 5.77 | 5.81 | 5.81 | -1.86% | 136,213 |
| Nov 12, 2025 | 6.23 | 6.38 | 5.81 | 5.92 | 5.92 | -5.58% | 123,108 |
| Nov 11, 2025 | 6.77 | 7.19 | 6.07 | 6.27 | 6.27 | -4.27% | 123,298 |
| Nov 10, 2025 | 7.47 | 7.71 | 6.52 | 6.55 | 6.55 | -9.03% | 163,815 |
| Nov 7, 2025 | 6.79 | 7.68 | 6.54 | 7.20 | 7.20 | 13.74% | 304,028 |
| Nov 6, 2025 | 6.44 | 6.85 | 6.14 | 6.33 | 6.33 | 2.43% | 176,518 |
| Nov 5, 2025 | 6.37 | 6.92 | 6.05 | 6.18 | 6.18 | 5.10% | 168,621 |
| Nov 4, 2025 | 6.62 | 6.75 | 5.85 | 5.88 | 5.88 | -11.58% | 113,723 |
| Nov 3, 2025 | 6.45 | 6.92 | 6.30 | 6.65 | 6.65 | 4.89% | 101,570 |
| Oct 31, 2025 | 6.36 | 6.61 | 6.10 | 6.34 | 6.34 | -0.63% | 74,068 |
| Oct 30, 2025 | 6.63 | 6.75 | 6.31 | 6.38 | 6.38 | -5.48% | 67,153 |
| Oct 29, 2025 | 6.70 | 6.91 | 6.52 | 6.75 | 6.75 | 1.35% | 77,212 |
| Oct 28, 2025 | 7.11 | 7.40 | 6.53 | 6.66 | 6.66 | -7.76% | 149,966 |
| Oct 27, 2025 | 7.52 | 7.72 | 7.10 | 7.22 | 7.22 | -3.86% | 114,645 |
| Oct 24, 2025 | 7.75 | 8.00 | 7.50 | 7.51 | 7.51 | -2.59% | 59,758 |
| Oct 23, 2025 | 7.99 | 8.08 | 7.55 | 7.71 | 7.71 | -1.41% | 66,670 |
| Oct 22, 2025 | 8.07 | 8.14 | 7.56 | 7.82 | 7.82 | -3.58% | 55,860 |
| Oct 21, 2025 | 8.99 | 8.99 | 8.04 | 8.11 | 8.11 | -9.79% | 88,603 |
| Oct 20, 2025 | 9.16 | 9.25 | 8.70 | 8.99 | 8.99 | -0.77% | 110,758 |
| Oct 17, 2025 | 9.80 | 10.20 | 9.05 | 9.06 | 9.06 | -9.49% | 96,838 |
| Oct 16, 2025 | 10.28 | 10.58 | 9.70 | 10.01 | 10.01 | -1.57% | 106,139 |
| Oct 15, 2025 | 10.31 | 10.33 | 9.81 | 10.17 | 10.17 | -1.36% | 79,594 |
| Oct 14, 2025 | 10.54 | 10.54 | 9.70 | 10.31 | 10.31 | -2.46% | 69,583 |
| Oct 13, 2025 | 9.82 | 10.67 | 9.42 | 10.57 | 10.57 | 7.53% | 156,355 |
| Oct 10, 2025 | 10.68 | 11.04 | 9.80 | 9.83 | 9.83 | -6.02% | 91,516 |
| Oct 9, 2025 | 11.50 | 11.50 | 10.40 | 10.46 | 10.46 | -9.52% | 125,892 |
| Oct 8, 2025 | 10.64 | 11.59 | 10.35 | 11.56 | 11.56 | 7.53% | 167,840 |
| Oct 7, 2025 | 9.96 | 10.92 | 9.75 | 10.75 | 10.75 | 8.48% | 190,851 |
| Oct 6, 2025 | 9.98 | 10.25 | 9.36 | 9.91 | 9.91 | 3.34% | 158,485 |
| Oct 3, 2025 | 9.28 | 9.78 | 9.05 | 9.59 | 9.59 | 3.68% | 99,674 |
| Oct 2, 2025 | 9.78 | 9.78 | 9.15 | 9.25 | 9.25 | -1.80% | 121,390 |
| Oct 1, 2025 | 9.47 | 9.56 | 9.17 | 9.42 | 9.42 | 1.51% | 55,664 |
| Sep 30, 2025 | 9.47 | 9.53 | 9.15 | 9.28 | 9.28 | -2.01% | 48,298 |
| Sep 29, 2025 | 9.94 | 10.21 | 9.11 | 9.47 | 9.47 | -4.34% | 73,960 |
| Sep 26, 2025 | 10.38 | 10.38 | 9.63 | 9.90 | 9.90 | -4.07% | 65,018 |
| Sep 25, 2025 | 9.39 | 10.60 | 9.39 | 10.32 | 10.32 | 11.93% | 149,307 |
| Sep 24, 2025 | 9.31 | 9.47 | 9.00 | 9.22 | 9.22 | 1.32% | 45,496 |
| Sep 23, 2025 | 10.60 | 10.60 | 8.91 | 9.10 | 9.10 | -6.47% | 113,939 |
| Sep 22, 2025 | 10.31 | 10.51 | 9.60 | 9.73 | 9.73 | -5.44% | 113,714 |
| Sep 19, 2025 | 10.50 | 11.04 | 9.82 | 10.29 | 10.29 | -6.71% | 564,605 |
| Sep 18, 2025 | 11.50 | 11.99 | 10.26 | 11.03 | 11.03 | -0.54% | 366,384 |
| Sep 17, 2025 | 9.75 | 14.20 | 9.75 | 11.09 | 11.09 | 11.01% | 1,147,782 |
| Sep 16, 2025 | 9.81 | 11.00 | 9.01 | 9.99 | 9.99 | 2.99% | 256,975 |
| Sep 15, 2025 | 7.50 | 9.75 | 7.42 | 9.70 | 9.70 | 28.65% | 293,104 |
| Sep 12, 2025 | 7.25 | 7.71 | 7.10 | 7.54 | 7.54 | 4.29% | 76,628 |
| Sep 11, 2025 | 7.38 | 7.71 | 7.00 | 7.23 | 7.23 | -2.03% | 77,025 |
| Sep 10, 2025 | 8.35 | 8.88 | 7.33 | 7.38 | 7.38 | -11.19% | 115,641 |