Blue Gold Limited (BGL)
NASDAQ: BGL · Real-Time Price · USD
10.81
-0.09 (-0.83%)
At close: Aug 29, 2025, 4:00 PM
11.41
+0.60 (5.55%)
After-hours: Aug 29, 2025, 6:37 PM EDT

Blue Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202510.6211.0610.5910.8110.81-0.83%32,437
Aug 28, 202511.0011.1910.5910.9010.90-0.91%30,948
Aug 27, 202511.3011.3010.3711.0011.00-2.65%50,643
Aug 26, 202510.2111.3010.2111.3011.3010.57%80,578
Aug 25, 202510.6211.4810.2010.2210.22-3.58%129,034
Aug 22, 202510.6010.6010.0010.6010.60-0.75%150,786
Aug 21, 20259.7210.989.7210.6810.689.43%103,862
Aug 20, 202510.3210.679.509.769.76-7.31%72,172
Aug 19, 202510.7810.9910.0610.5310.53-3.75%61,534
Aug 18, 202510.7011.2010.5510.9410.942.05%36,257
Aug 15, 202510.9711.3010.6210.7210.72-2.90%44,005
Aug 14, 202511.4112.0010.8511.0411.04-5.07%56,770
Aug 13, 202511.6512.4311.3711.6311.630.17%61,828
Aug 12, 202512.8413.0511.5211.6111.61-9.44%121,681
Aug 11, 202512.8514.7712.0612.8212.823.89%248,090
Aug 8, 202510.4313.7710.4312.3412.3420.51%309,829
Aug 7, 202510.0011.7210.0010.2410.242.81%267,422
Aug 6, 202511.1911.479.759.969.96-12.40%168,398
Aug 5, 202511.7512.3211.3111.3711.37-5.88%96,384
Aug 4, 202512.1512.4211.5012.0812.08-2.19%109,997
Aug 1, 202513.0113.4912.1512.3512.35-6.44%106,656
Jul 31, 202513.3614.0412.6613.2013.20-0.45%82,908
Jul 30, 202514.4415.0013.0113.2613.26-10.10%108,250
Jul 29, 202514.7815.3513.9014.7514.75-105,480
Jul 28, 202517.2518.2114.6914.7514.75-16.62%312,323
Jul 25, 202518.4118.9017.5117.6917.69-4.53%85,521
Jul 24, 202519.5221.5818.0018.5318.53-3.39%263,929
Jul 23, 202519.7520.7517.0219.1819.18-3.28%253,633
Jul 22, 202514.9020.4714.5619.8319.8330.89%503,842
Jul 21, 202516.6017.0014.5015.1515.15-8.95%266,221
Jul 18, 202518.6819.3016.3516.6416.64-12.42%264,541
Jul 17, 202519.7020.7418.4919.0019.00-1.50%351,500
Jul 16, 202520.6820.7518.5719.2919.29-5.86%331,618
Jul 15, 202528.5128.5119.5020.4920.49-26.43%629,459
Jul 14, 202518.5033.8118.1427.8527.8529.96%1,125,170
Jul 11, 202530.0030.0020.6121.4321.43-30.62%373,968
Jul 10, 202537.5037.5029.0030.8930.89-17.16%325,261
Jul 9, 202548.0048.0032.0037.2937.29-31.45%493,222
Jul 8, 202566.0166.0149.0354.4054.40-27.15%168,592
Jul 7, 202573.3875.0140.1374.6774.67-30.63%411,162
Jul 3, 2025123.04161.0095.00107.64107.64-19.07%183,444
Jul 2, 202572.10166.5072.10133.00133.0084.85%427,782
Jul 1, 202544.3075.0039.8771.9571.9573.67%206,788
Jun 30, 202544.1052.5436.0041.4341.43-33.71%72,710
Jun 27, 202577.65114.9950.0062.5062.50210.79%391,614