Blue Gold Limited (BGL)
NASDAQ: BGL · Real-Time Price · USD
0.1900
-0.0093 (-4.67%)
At close: Sep 4, 2026, 4:00 PM EDT
0.1909
+0.0009 (0.47%)
After-hours: Sep 4, 2026, 7:57 PM EDT
Blue Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -4.67% | 247,762 |
| Sep 3, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.00% | 231,196 |
| Sep 2, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 3.94% | 530,899 |
| Sep 1, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -8.20% | 225,309 |
| Aug 31, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.40% | 76,256 |
| Aug 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.55% | 90,016 |
| Aug 27, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.63% | 139,301 |
| Aug 26, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.05% | 317,615 |
| Aug 25, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.46% | 478,643 |
| Aug 24, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.17% | 639,028 |
| Aug 21, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 0.45% | 535,222 |
| Aug 20, 2026 | 0.19 | 0.23 | 0.19 | 0.20 | 0.20 | 9.18% | 674,054 |
| Aug 19, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.09% | 269,885 |
| Aug 18, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.62% | 384,788 |
| Aug 17, 2026 | 0.21 | 0.24 | 0.20 | 0.20 | 0.20 | -4.39% | 746,245 |
| Aug 14, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.47% | 223,599 |
| Aug 13, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 5.36% | 227,837 |
| Aug 12, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -6.66% | 205,249 |
| Aug 11, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 9.53% | 287,939 |
| Aug 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.16% | 87,223 |
| Aug 7, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 4.57% | 166,334 |
| Aug 6, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -0.76% | 353,326 |
| Aug 5, 2026 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -9.36% | 1,073,320 |
| Aug 4, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.87% | 548,503 |
| Aug 3, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -3.97% | 284,712 |
| Jul 31, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.35% | 330,060 |
| Jul 30, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 3.91% | 236,637 |
| Jul 29, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 0.14% | 146,802 |
| Jul 28, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.33% | 83,379 |
| Jul 27, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.21% | 170,516 |
| Jul 24, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -5.45% | 297,387 |
| Jul 23, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 337,197 |
| Jul 22, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.30% | 287,520 |
| Jul 21, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 2.98% | 533,836 |
| Jul 20, 2026 | 0.22 | 0.24 | 0.20 | 0.20 | 0.20 | -5.05% | 558,457 |
| Jul 17, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.76% | 271,974 |
| Jul 16, 2026 | 0.24 | 0.25 | 0.21 | 0.22 | 0.22 | -10.90% | 585,079 |
| Jul 15, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 3.95% | 553,746 |
| Jul 14, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.17% | 471,299 |
| Jul 13, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -7.01% | 364,298 |
| Jul 10, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.18% | 276,762 |
| Jul 9, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 1.42% | 545,643 |
| Jul 8, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 6.12% | 497,539 |
| Jul 7, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -6.03% | 514,708 |
| Jul 6, 2026 | 0.27 | 0.29 | 0.25 | 0.25 | 0.25 | -2.80% | 938,957 |
| Jul 2, 2026 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -9.06% | 632,973 |
| Jul 1, 2026 | 0.27 | 0.32 | 0.27 | 0.29 | 0.29 | 3.09% | 779,325 |
| Jun 30, 2026 | 0.25 | 0.33 | 0.25 | 0.28 | 0.28 | 11.40% | 4,230,194 |
| Jun 29, 2026 | 0.30 | 0.30 | 0.24 | 0.25 | 0.25 | -13.92% | 1,051,805 |
| Jun 26, 2026 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -2.91% | 946,014 |