Blue Gold Limited (BGL)
NASDAQ: BGL · Real-Time Price · USD
2.500
+0.410 (19.62%)
Jan 22, 2026, 11:30 AM EST - Market open
Blue Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2.12 | 2.51 | 2.08 | 2.52 | - | 20.57% | 356,932 |
| 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 |
| Nov 28, 2025 | 3.60 | 3.99 | 3.60 | 3.68 | 3.68 | 3.08% | 121,973 |
| Nov 26, 2025 | 3.22 | 3.71 | 3.16 | 3.57 | 3.57 | 12.97% | 175,689 |
| Nov 25, 2025 | 3.48 | 3.50 | 3.12 | 3.16 | 3.16 | -9.20% | 93,419 |
| Nov 24, 2025 | 3.28 | 3.57 | 3.03 | 3.48 | 3.48 | 6.75% | 118,538 |
| Nov 21, 2025 | 3.75 | 3.75 | 3.15 | 3.26 | 3.26 | -11.17% | 222,225 |
| Nov 20, 2025 | 4.26 | 4.39 | 3.66 | 3.67 | 3.67 | -12.62% | 164,608 |
| Nov 19, 2025 | 5.04 | 5.04 | 4.11 | 4.20 | 4.20 | -16.67% | 126,083 |
| Nov 18, 2025 | 4.75 | 5.09 | 4.59 | 5.04 | 5.04 | 5.00% | 116,469 |
| 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 |