Blue Gold Limited (BGL)
NASDAQ: BGL · Real-Time Price · USD
0.8801
-0.0200 (-2.22%)
At close: May 22, 2026, 4:00 PM EDT
0.8957
+0.0156 (1.77%)
After-hours: May 22, 2026, 7:59 PM EDT
Blue Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.91 | 0.96 | 0.86 | 0.88 | 0.88 | -2.22% | 167,102 |
| May 21, 2026 | 0.97 | 1.00 | 0.88 | 0.90 | 0.90 | -8.15% | 371,655 |
| May 20, 2026 | 0.96 | 1.02 | 0.96 | 0.98 | 0.98 | 5.06% | 418,901 |
| May 19, 2026 | 0.86 | 1.06 | 0.84 | 0.93 | 0.93 | 10.44% | 457,904 |
| May 18, 2026 | 0.96 | 0.96 | 0.84 | 0.84 | 0.84 | -11.12% | 649,180 |
| May 15, 2026 | 1.00 | 1.04 | 0.94 | 0.95 | 0.95 | -6.83% | 497,761 |
| May 14, 2026 | 1.04 | 1.06 | 1.00 | 1.02 | 1.02 | - | 262,446 |
| May 13, 2026 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 155,304 |
| May 12, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | - | 263,164 |
| May 11, 2026 | 1.12 | 1.14 | 1.03 | 1.03 | 1.03 | -7.21% | 343,654 |
| May 8, 2026 | 1.05 | 1.13 | 1.05 | 1.11 | 1.11 | 1.83% | 148,068 |
| May 7, 2026 | 1.22 | 1.22 | 1.02 | 1.09 | 1.09 | -8.40% | 933,863 |
| May 6, 2026 | 1.24 | 1.31 | 1.19 | 1.19 | 1.19 | 0.85% | 351,682 |
| May 5, 2026 | 1.21 | 1.24 | 1.10 | 1.18 | 1.18 | -0.84% | 378,167 |
| May 4, 2026 | 1.18 | 1.42 | 1.18 | 1.19 | 1.19 | -1.65% | 702,699 |
| May 1, 2026 | 1.01 | 1.23 | 1.01 | 1.21 | 1.21 | 19.80% | 612,588 |
| Apr 30, 2026 | 1.02 | 1.13 | 1.00 | 1.01 | 1.01 | - | 533,937 |
| Apr 29, 2026 | 1.04 | 1.08 | 1.00 | 1.01 | 1.01 | -4.72% | 234,975 |
| Apr 28, 2026 | 1.03 | 1.06 | 0.99 | 1.06 | 1.06 | 1.92% | 412,047 |
| Apr 27, 2026 | 1.10 | 1.11 | 1.02 | 1.04 | 1.04 | -5.45% | 486,154 |
| Apr 24, 2026 | 1.10 | 1.10 | 1.02 | 1.10 | 1.10 | 1.85% | 416,672 |
| Apr 23, 2026 | 1.11 | 1.13 | 1.03 | 1.08 | 1.08 | - | 780,430 |
| Apr 22, 2026 | 1.15 | 1.15 | 1.02 | 1.08 | 1.08 | 1.89% | 714,659 |
| Apr 21, 2026 | 1.29 | 1.34 | 1.03 | 1.06 | 1.06 | -14.52% | 1,098,500 |
| Apr 20, 2026 | 1.22 | 1.30 | 1.14 | 1.24 | 1.24 | 1.64% | 920,034 |
| Apr 17, 2026 | 1.08 | 1.25 | 1.08 | 1.22 | 1.22 | 14.02% | 705,467 |
| Apr 16, 2026 | 1.08 | 1.13 | 1.05 | 1.07 | 1.07 | -0.93% | 289,681 |
| Apr 15, 2026 | 1.06 | 1.13 | 1.04 | 1.08 | 1.08 | 1.89% | 415,822 |
| Apr 14, 2026 | 1.10 | 1.13 | 1.03 | 1.06 | 1.06 | 0.95% | 292,358 |
| Apr 13, 2026 | 1.02 | 1.07 | 0.99 | 1.05 | 1.05 | 5.77% | 219,721 |
| Apr 10, 2026 | 1.00 | 1.09 | 0.99 | 0.99 | 0.99 | -0.73% | 320,638 |
| Apr 9, 2026 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | 2.03% | 330,835 |
| Apr 8, 2026 | 1.05 | 1.07 | 0.98 | 0.98 | 0.98 | -1.51% | 267,327 |
| Apr 7, 2026 | 1.10 | 1.10 | 0.99 | 1.00 | 1.00 | -10.35% | 402,985 |
| Apr 6, 2026 | 1.19 | 1.19 | 1.08 | 1.11 | 1.11 | -5.93% | 459,178 |
| Apr 2, 2026 | 1.22 | 1.23 | 1.17 | 1.18 | 1.18 | -8.53% | 328,830 |
| Apr 1, 2026 | 1.19 | 1.34 | 1.19 | 1.29 | 1.29 | 6.61% | 540,530 |
| Mar 31, 2026 | 1.14 | 1.22 | 1.12 | 1.21 | 1.21 | 9.01% | 272,151 |
| Mar 30, 2026 | 1.17 | 1.19 | 1.09 | 1.11 | 1.11 | -2.63% | 292,507 |
| Mar 27, 2026 | 1.12 | 1.18 | 1.07 | 1.14 | 1.14 | 2.70% | 233,978 |
| Mar 26, 2026 | 1.16 | 1.26 | 1.10 | 1.11 | 1.11 | -6.72% | 274,373 |
| Mar 25, 2026 | 1.22 | 1.39 | 1.17 | 1.19 | 1.19 | -1.65% | 915,601 |
| Mar 24, 2026 | 1.18 | 1.29 | 1.12 | 1.21 | 1.21 | 1.68% | 456,473 |
| Mar 23, 2026 | 1.10 | 1.25 | 1.10 | 1.19 | 1.19 | 13.33% | 618,190 |
| Mar 20, 2026 | 1.30 | 1.31 | 1.05 | 1.05 | 1.05 | -17.97% | 827,002 |
| Mar 19, 2026 | 1.32 | 1.38 | 1.26 | 1.28 | 1.28 | -8.57% | 319,337 |
| Mar 18, 2026 | 1.44 | 1.44 | 1.35 | 1.40 | 1.40 | -5.41% | 427,159 |
| Mar 17, 2026 | 1.45 | 1.55 | 1.45 | 1.48 | 1.48 | -1.99% | 195,056 |
| Mar 16, 2026 | 1.47 | 1.55 | 1.43 | 1.51 | 1.51 | 1.34% | 269,567 |
| Mar 13, 2026 | 1.61 | 1.66 | 1.45 | 1.49 | 1.49 | -7.45% | 504,824 |