Skip to main content
logo
Blue Gold Limited (BGL)
NASDAQ: BGL · Real-Time Price · USD
0.1159
+0.0079 (7.31%)
At close: Nov 6, 2026, 4:00 PM EST
0.1267
+0.0108 (9.32%)
After-hours: Nov 6, 2026, 4:03 PM EST

Blue Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20260.110.150.100.120.127.31%3,092,507
Nov 5, 20260.130.130.110.110.11-14.29%438,465
Nov 4, 20260.120.130.120.130.134.48%199,829
Nov 3, 20260.120.120.120.120.122.29%198,209
Nov 2, 20260.130.130.120.120.120.17%250,064
Oct 30, 20260.120.130.110.120.12-6.59%371,443
Oct 29, 20260.140.140.130.130.13-8.76%166,450
Oct 28, 20260.140.140.130.140.14-176,184
Oct 27, 20260.140.140.130.140.14-1.71%178,794
Oct 26, 20260.130.140.130.140.144.85%213,048
Oct 23, 20260.130.140.130.130.130.75%219,529
Oct 22, 20260.140.140.130.130.13-2.92%253,966
Oct 21, 20260.150.150.140.140.14-3.32%435,024
Oct 20, 20260.140.150.140.140.141.21%817,479
Oct 19, 20260.130.150.130.140.142.94%583,411
Oct 16, 20260.130.140.130.140.141.57%837,673
Oct 15, 20260.200.240.120.130.13-9.83%36,499,248
Oct 14, 20260.150.160.140.150.15-3.45%489,435
Oct 13, 20260.170.170.150.150.15-9.37%275,930
Oct 12, 20260.170.170.160.170.17-0.18%277,472
Oct 9, 20260.180.190.170.170.17-4.33%248,574
Oct 8, 20260.190.200.180.180.18-3.95%327,829
Oct 7, 20260.200.200.180.190.19-2.79%136,951
Oct 6, 20260.200.200.190.190.19-0.89%225,608
Oct 5, 20260.190.200.190.190.190.95%232,320
Oct 2, 20260.200.200.190.190.19-3.55%220,838
Oct 1, 20260.200.210.200.200.202.71%150,800
Sep 30, 20260.200.210.190.190.19-2.64%397,481
Sep 29, 20260.220.220.190.200.20-2.38%427,112
Sep 28, 20260.210.240.200.200.20-5.21%337,663
Sep 25, 20260.220.240.210.210.210.90%332,958
Sep 24, 20260.230.230.210.210.21-3.16%351,883
Sep 23, 20260.240.240.220.220.22-3.75%349,302
Sep 22, 20260.240.250.230.230.23-6.09%242,249
Sep 21, 20260.220.260.220.240.244.87%375,109
Sep 18, 20260.240.240.220.230.23-0.95%281,938
Sep 17, 20260.220.240.220.230.236.95%312,002
Sep 16, 20260.220.220.210.220.222.16%48,453
Sep 15, 20260.220.220.210.210.21-3.36%216,760
Sep 14, 20260.210.230.210.220.226.33%273,799
Sep 11, 20260.220.220.210.210.21-4.17%161,264
Sep 10, 20260.220.230.210.220.221.36%247,344
Sep 9, 20260.200.210.200.210.214.41%134,640
Sep 8, 20260.200.210.190.200.207.37%209,544
Sep 4, 20260.200.210.190.190.19-4.67%251,664
Sep 3, 20260.200.210.190.200.202.00%235,958
Sep 2, 20260.180.210.180.200.203.94%558,118
Sep 1, 20260.200.200.180.190.19-8.20%241,610
Aug 31, 20260.200.210.200.200.202.40%82,277
Aug 28, 20260.200.210.200.200.200.55%90,016