Blue Gold Limited (BGL)
NASDAQ: BGL · Real-Time Price · USD
11.03
-0.06 (-0.54%)
At close: Sep 18, 2025, 4:00 PM EDT
10.52
-0.51 (-4.62%)
After-hours: Sep 18, 2025, 7:59 PM EDT
Blue Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 8.67 | 9.15 | 8.28 | 8.31 | 8.31 | -4.04% | 88,557 |
| Sep 8, 2025 | 8.31 | 9.38 | 8.18 | 8.66 | 8.66 | 4.46% | 112,934 |
| Sep 5, 2025 | 8.21 | 8.65 | 8.17 | 8.29 | 8.29 | 1.84% | 88,631 |
| Sep 4, 2025 | 9.71 | 9.71 | 7.80 | 8.14 | 8.14 | -15.69% | 142,664 |
| Sep 3, 2025 | 10.24 | 10.24 | 9.50 | 9.66 | 9.66 | -4.12% | 94,763 |
| Sep 2, 2025 | 11.00 | 11.01 | 9.66 | 10.07 | 10.07 | -6.85% | 116,200 |
| Aug 29, 2025 | 10.62 | 11.06 | 10.59 | 10.81 | 10.81 | -0.83% | 35,340 |
| Aug 28, 2025 | 11.00 | 11.19 | 10.59 | 10.90 | 10.90 | -0.91% | 30,948 |
| Aug 27, 2025 | 11.30 | 11.30 | 10.37 | 11.00 | 11.00 | -2.65% | 50,643 |
| Aug 26, 2025 | 10.21 | 11.30 | 10.21 | 11.30 | 11.30 | 10.57% | 80,578 |
| Aug 25, 2025 | 10.62 | 11.48 | 10.20 | 10.22 | 10.22 | -3.58% | 129,034 |
| Aug 22, 2025 | 10.60 | 10.60 | 10.00 | 10.60 | 10.60 | -0.75% | 150,786 |
| Aug 21, 2025 | 9.72 | 10.98 | 9.72 | 10.68 | 10.68 | 9.43% | 103,862 |
| Aug 20, 2025 | 10.32 | 10.67 | 9.50 | 9.76 | 9.76 | -7.31% | 72,172 |
| Aug 19, 2025 | 10.78 | 10.99 | 10.06 | 10.53 | 10.53 | -3.75% | 61,534 |
| Aug 18, 2025 | 10.70 | 11.20 | 10.55 | 10.94 | 10.94 | 2.05% | 36,257 |
| Aug 15, 2025 | 10.97 | 11.30 | 10.62 | 10.72 | 10.72 | -2.90% | 44,005 |
| Aug 14, 2025 | 11.41 | 12.00 | 10.85 | 11.04 | 11.04 | -5.07% | 56,770 |
| Aug 13, 2025 | 11.65 | 12.43 | 11.37 | 11.63 | 11.63 | 0.17% | 61,828 |
| Aug 12, 2025 | 12.84 | 13.05 | 11.52 | 11.61 | 11.61 | -9.44% | 121,681 |
| Aug 11, 2025 | 12.85 | 14.77 | 12.06 | 12.82 | 12.82 | 3.89% | 248,090 |
| Aug 8, 2025 | 10.43 | 13.77 | 10.43 | 12.34 | 12.34 | 20.51% | 309,829 |
| Aug 7, 2025 | 10.00 | 11.72 | 10.00 | 10.24 | 10.24 | 2.81% | 267,422 |
| Aug 6, 2025 | 11.19 | 11.47 | 9.75 | 9.96 | 9.96 | -12.40% | 168,398 |
| Aug 5, 2025 | 11.75 | 12.32 | 11.31 | 11.37 | 11.37 | -5.88% | 96,384 |
| Aug 4, 2025 | 12.15 | 12.42 | 11.50 | 12.08 | 12.08 | -2.19% | 109,997 |
| Aug 1, 2025 | 13.01 | 13.49 | 12.15 | 12.35 | 12.35 | -6.44% | 106,656 |
| Jul 31, 2025 | 13.36 | 14.04 | 12.66 | 13.20 | 13.20 | -0.45% | 82,908 |
| Jul 30, 2025 | 14.44 | 15.00 | 13.01 | 13.26 | 13.26 | -10.10% | 108,250 |
| Jul 29, 2025 | 14.78 | 15.35 | 13.90 | 14.75 | 14.75 | - | 105,480 |
| Jul 28, 2025 | 17.25 | 18.21 | 14.69 | 14.75 | 14.75 | -16.62% | 312,323 |
| Jul 25, 2025 | 18.41 | 18.90 | 17.51 | 17.69 | 17.69 | -4.53% | 85,521 |
| Jul 24, 2025 | 19.52 | 21.58 | 18.00 | 18.53 | 18.53 | -3.39% | 263,929 |
| Jul 23, 2025 | 19.75 | 20.75 | 17.02 | 19.18 | 19.18 | -3.28% | 253,633 |
| Jul 22, 2025 | 14.90 | 20.47 | 14.56 | 19.83 | 19.83 | 30.89% | 503,842 |
| Jul 21, 2025 | 16.60 | 17.00 | 14.50 | 15.15 | 15.15 | -8.95% | 266,221 |
| Jul 18, 2025 | 18.68 | 19.30 | 16.35 | 16.64 | 16.64 | -12.42% | 264,541 |
| Jul 17, 2025 | 19.70 | 20.74 | 18.49 | 19.00 | 19.00 | -1.50% | 351,500 |
| Jul 16, 2025 | 20.68 | 20.75 | 18.57 | 19.29 | 19.29 | -5.86% | 331,618 |
| Jul 15, 2025 | 28.51 | 28.51 | 19.50 | 20.49 | 20.49 | -26.43% | 629,459 |
| Jul 14, 2025 | 18.50 | 33.81 | 18.14 | 27.85 | 27.85 | 29.96% | 1,125,170 |
| Jul 11, 2025 | 30.00 | 30.00 | 20.61 | 21.43 | 21.43 | -30.62% | 373,968 |
| Jul 10, 2025 | 37.50 | 37.50 | 29.00 | 30.89 | 30.89 | -17.16% | 325,261 |