Blue Gold Limited (BGL)
NASDAQ: BGL · Real-Time Price · USD
0.1360
+0.0021 (1.57%)
At close: Oct 16, 2026, 4:00 PM EDT
0.1320
-0.0040 (-2.94%)
After-hours: Oct 16, 2026, 7:42 PM EDT
Blue Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.57% | 831,047 |
| Oct 15, 2026 | 0.20 | 0.24 | 0.12 | 0.13 | 0.13 | -9.83% | 36,179,933 |
| Oct 14, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.45% | 485,785 |
| Oct 13, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.37% | 275,930 |
| Oct 12, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.18% | 277,472 |
| Oct 9, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -4.33% | 248,574 |
| Oct 8, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -3.95% | 327,829 |
| Oct 7, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.79% | 136,951 |
| Oct 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.89% | 225,608 |
| Oct 5, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.95% | 232,320 |
| Oct 2, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.55% | 220,838 |
| Oct 1, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.71% | 150,800 |
| Sep 30, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.64% | 397,481 |
| Sep 29, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -2.38% | 427,112 |
| Sep 28, 2026 | 0.21 | 0.24 | 0.20 | 0.20 | 0.20 | -5.21% | 337,663 |
| Sep 25, 2026 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | 0.90% | 332,958 |
| Sep 24, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -3.16% | 351,883 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -3.75% | 349,302 |
| Sep 22, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -6.09% | 242,249 |
| Sep 21, 2026 | 0.22 | 0.26 | 0.22 | 0.24 | 0.24 | 4.87% | 375,109 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -0.95% | 281,938 |
| Sep 17, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 6.95% | 312,002 |
| Sep 16, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.16% | 48,453 |
| Sep 15, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.36% | 216,760 |
| Sep 14, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 6.33% | 273,799 |
| Sep 11, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.17% | 161,264 |
| Sep 10, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 1.36% | 247,344 |
| Sep 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.41% | 134,640 |
| Sep 8, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 7.37% | 209,544 |
| Sep 4, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -4.67% | 251,664 |
| Sep 3, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.00% | 235,958 |
| Sep 2, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 3.94% | 558,118 |
| Sep 1, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -8.20% | 241,610 |
| Aug 31, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.40% | 82,277 |
| 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 |