Blue Gold Limited (BGL)
NASDAQ: BGL · Real-Time Price · USD
2.670
+0.120 (4.71%)
At close: Feb 11, 2026, 4:00 PM EST
2.630
-0.040 (-1.50%)
After-hours: Feb 11, 2026, 7:45 PM EST
Blue Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 2.62 | 2.84 | 2.56 | 2.67 | 2.67 | 4.71% | 378,133 |
| Feb 10, 2026 | 2.78 | 2.78 | 2.50 | 2.55 | 2.55 | -9.89% | 278,036 |
| Feb 9, 2026 | 2.33 | 2.83 | 2.30 | 2.83 | 2.83 | 23.04% | 525,892 |
| Feb 6, 2026 | 2.35 | 2.55 | 2.26 | 2.30 | 2.30 | -0.86% | 300,822 |
| Feb 5, 2026 | 2.50 | 2.50 | 2.21 | 2.32 | 2.32 | -9.02% | 291,861 |
| Feb 4, 2026 | 2.92 | 3.10 | 2.50 | 2.55 | 2.55 | -12.67% | 383,439 |
| Feb 3, 2026 | 2.88 | 2.93 | 2.60 | 2.92 | 2.92 | 6.18% | 403,865 |
| Feb 2, 2026 | 2.71 | 3.11 | 2.71 | 2.75 | 2.75 | -4.51% | 440,778 |
| Jan 30, 2026 | 2.64 | 2.99 | 2.59 | 2.88 | 2.88 | -5.88% | 539,502 |
| Jan 29, 2026 | 3.76 | 3.76 | 3.00 | 3.06 | 3.06 | -20.73% | 1,230,411 |
| Jan 28, 2026 | 3.86 | 4.03 | 3.29 | 3.86 | 3.86 | 3.76% | 1,383,134 |
| Jan 27, 2026 | 3.76 | 3.93 | 3.20 | 3.72 | 3.72 | -9.71% | 1,312,872 |
| Jan 26, 2026 | 4.36 | 4.88 | 4.11 | 4.12 | 4.12 | -0.24% | 3,195,832 |
| Jan 23, 2026 | 5.34 | 5.87 | 3.74 | 4.13 | 4.13 | -3.05% | 23,926,848 |
| Jan 22, 2026 | 2.12 | 4.50 | 2.08 | 4.26 | 4.26 | 103.83% | 25,628,366 |
| Jan 21, 2026 | 2.05 | 2.16 | 1.97 | 2.09 | 2.09 | 2.96% | 187,497 |
| Jan 20, 2026 | 2.18 | 2.26 | 2.00 | 2.03 | 2.03 | -15.77% | 337,562 |
| Jan 16, 2026 | 2.23 | 2.46 | 2.06 | 2.41 | 2.41 | 7.11% | 279,226 |
| Jan 15, 2026 | 2.70 | 2.70 | 2.01 | 2.25 | 2.25 | -13.79% | 456,078 |
| Jan 14, 2026 | 2.47 | 2.82 | 2.40 | 2.61 | 2.61 | 5.24% | 258,755 |
| Jan 13, 2026 | 2.30 | 2.50 | 2.25 | 2.48 | 2.48 | 8.77% | 109,920 |
| Jan 12, 2026 | 2.26 | 2.45 | 2.17 | 2.28 | 2.28 | 2.24% | 151,777 |
| Jan 9, 2026 | 2.19 | 2.29 | 2.15 | 2.23 | 2.23 | 1.36% | 69,111 |
| Jan 8, 2026 | 2.16 | 2.33 | 2.16 | 2.20 | 2.20 | 2.33% | 152,384 |
| Jan 7, 2026 | 2.15 | 2.31 | 2.15 | 2.15 | 2.15 | 1.90% | 176,920 |
| Jan 6, 2026 | 2.70 | 2.76 | 1.96 | 2.11 | 2.11 | -21.56% | 560,036 |
| Jan 5, 2026 | 2.39 | 2.77 | 2.37 | 2.69 | 2.69 | 16.96% | 291,616 |
| Jan 2, 2026 | 2.00 | 2.35 | 2.00 | 2.30 | 2.30 | 19.79% | 305,734 |
| Dec 31, 2025 | 1.95 | 2.05 | 1.83 | 1.92 | 1.92 | -0.52% | 172,618 |
| Dec 30, 2025 | 2.05 | 2.28 | 1.92 | 1.93 | 1.93 | -5.85% | 253,535 |
| Dec 29, 2025 | 2.38 | 2.43 | 1.99 | 2.05 | 2.05 | -16.33% | 291,168 |
| Dec 26, 2025 | 2.63 | 2.63 | 2.45 | 2.45 | 2.45 | -6.84% | 166,465 |
| Dec 24, 2025 | 2.62 | 2.80 | 2.57 | 2.63 | 2.63 | -1.13% | 133,532 |
| Dec 23, 2025 | 3.22 | 3.22 | 2.63 | 2.66 | 2.66 | -15.56% | 371,330 |
| Dec 22, 2025 | 3.20 | 3.43 | 3.08 | 3.15 | 3.15 | 6.78% | 579,513 |
| Dec 19, 2025 | 2.92 | 3.40 | 2.91 | 2.95 | 2.95 | 4.24% | 570,737 |
| Dec 18, 2025 | 2.84 | 2.88 | 2.76 | 2.83 | 2.83 | 1.07% | 131,376 |
| Dec 17, 2025 | 2.90 | 2.90 | 2.75 | 2.80 | 2.80 | -2.78% | 157,298 |
| Dec 16, 2025 | 2.98 | 3.00 | 2.78 | 2.88 | 2.88 | -4.00% | 176,415 |
| Dec 15, 2025 | 3.12 | 3.19 | 2.94 | 3.00 | 3.00 | -2.91% | 168,169 |
| Dec 12, 2025 | 3.23 | 3.27 | 2.95 | 3.09 | 3.09 | -4.33% | 277,986 |
| Dec 11, 2025 | 3.38 | 3.51 | 3.15 | 3.23 | 3.23 | -4.44% | 276,214 |
| Dec 10, 2025 | 3.77 | 3.77 | 3.37 | 3.38 | 3.38 | -10.82% | 362,433 |
| Dec 9, 2025 | 3.99 | 4.05 | 3.62 | 3.79 | 3.79 | 0.26% | 201,022 |
| Dec 8, 2025 | 4.10 | 4.30 | 3.59 | 3.78 | 3.78 | -7.35% | 403,893 |
| Dec 5, 2025 | 4.80 | 4.80 | 4.00 | 4.08 | 4.08 | -3.55% | 303,438 |
| Dec 4, 2025 | 4.62 | 4.64 | 3.99 | 4.23 | 4.23 | -6.00% | 276,350 |
| Dec 3, 2025 | 4.64 | 4.73 | 4.10 | 4.50 | 4.50 | -1.53% | 203,603 |
| Dec 2, 2025 | 4.37 | 4.98 | 4.06 | 4.57 | 4.57 | 10.12% | 226,539 |
| Dec 1, 2025 | 3.85 | 4.86 | 3.70 | 4.15 | 4.15 | 12.77% | 429,502 |