Blue Gold Limited (BGLWW)
NASDAQ: BGLWW · Real-Time Price · USD · Warrants
0.0808
-0.0021 (-2.53%)
At close: Jul 10, 2026, 4:00 PM EDT
0.1000
+0.0192 (23.76%)
After-hours: Jul 10, 2026, 5:32 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.53% | 100 |
| Jul 9, 2026 | 0.10 | 0.10 | 0.06 | 0.08 | 0.08 | -7.60% | 8,856 |
| Jul 8, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -32.41% | 1,465 |
| Jul 7, 2026 | 0.09 | 0.14 | 0.08 | 0.13 | 0.13 | 47.47% | 19,393 |
| Jul 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 15.91% | 753 |
| Jul 2, 2026 | 0.10 | 0.10 | 0.07 | 0.08 | 0.08 | -22.35% | 18,084 |
| Jul 1, 2026 | 0.12 | 0.12 | 0.06 | 0.10 | 0.10 | 4.06% | 21,400 |
| Jun 30, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | 2.34% | 8,582 |
| Jun 29, 2026 | 0.12 | 0.14 | 0.09 | 0.09 | 0.09 | -23.03% | 15,689 |
| Jun 26, 2026 | 0.10 | 0.12 | 0.08 | 0.12 | 0.12 | 32.45% | 2,891 |
| Jun 25, 2026 | 0.08 | 0.15 | 0.08 | 0.09 | 0.09 | 8.48% | 23,265 |
| Jun 24, 2026 | 0.10 | 0.13 | 0.07 | 0.08 | 0.08 | -15.10% | 54,642 |
| Jun 23, 2026 | 0.15 | 0.15 | 0.10 | 0.10 | 0.10 | -13.79% | 4,300 |
| Jun 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.45% | 600 |
| Jun 18, 2026 | 0.10 | 0.14 | 0.10 | 0.11 | 0.11 | 15.79% | 1,407 |
| Jun 17, 2026 | 0.20 | 0.20 | 0.10 | 0.10 | 0.10 | -33.38% | 29,800 |
| Jun 16, 2026 | 0.19 | 0.19 | 0.14 | 0.14 | 0.14 | 1.78% | 12,500 |
| Jun 15, 2026 | 0.17 | 0.19 | 0.14 | 0.14 | 0.14 | -1.68% | 9,886 |
| Jun 12, 2026 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | 1.71% | 2,300 |
| Jun 11, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -17.05% | 1,000 |
| Jun 10, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | -12.85% | 4,900 |
| Jun 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 46.26% | 1,000 |
| Jun 8, 2026 | 0.18 | 0.23 | 0.13 | 0.13 | 0.13 | -18.46% | 18,170 |
| Jun 4, 2026 | 0.19 | 0.20 | 0.15 | 0.16 | 0.16 | 1.56% | 22,220 |
| Jun 3, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 28,070 |
| Jun 2, 2026 | 0.18 | 0.22 | 0.14 | 0.15 | 0.15 | -6.25% | 22,925 |
| Jun 1, 2026 | 0.15 | 0.17 | 0.13 | 0.16 | 0.16 | - | 21,400 |
| May 29, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -15.79% | 4,364 |
| May 28, 2026 | 0.16 | 0.19 | 0.15 | 0.19 | 0.19 | 18.01% | 3,949 |
| May 27, 2026 | 0.24 | 0.24 | 0.16 | 0.16 | 0.16 | -33.03% | 46,543 |
| May 26, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 20.20% | 4,441 |
| May 22, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 13,884 |
| May 21, 2026 | 0.26 | 0.26 | 0.15 | 0.21 | 0.21 | -14.58% | 43,056 |
| May 20, 2026 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -4.00% | 16,161 |
| May 19, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 19.10% | 2,050 |
| May 18, 2026 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | -27.62% | 18,130 |
| May 15, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 5,606 |
| May 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 420 |
| May 12, 2026 | 0.28 | 0.29 | 0.24 | 0.28 | 0.28 | -9.71% | 10,736 |
| May 11, 2026 | 0.33 | 0.35 | 0.31 | 0.31 | 0.31 | 0.03% | 22,948 |
| May 8, 2026 | 0.32 | 0.32 | 0.28 | 0.31 | 0.31 | 3.54% | 17,323 |
| May 7, 2026 | 0.33 | 0.33 | 0.27 | 0.30 | 0.30 | -12.07% | 38,500 |
| May 6, 2026 | 0.35 | 0.35 | 0.31 | 0.34 | 0.34 | 6.21% | 68,245 |
| May 5, 2026 | 0.32 | 0.32 | 0.29 | 0.32 | 0.32 | 6.87% | 34,703 |
| May 4, 2026 | 0.33 | 0.35 | 0.28 | 0.30 | 0.30 | -6.22% | 107,075 |
| May 1, 2026 | 0.35 | 0.40 | 0.27 | 0.32 | 0.32 | -8.57% | 20,521 |
| Apr 30, 2026 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 16.63% | 15,350 |
| Apr 29, 2026 | 0.33 | 0.33 | 0.25 | 0.30 | 0.30 | 0.13% | 52,802 |
| Apr 28, 2026 | 0.30 | 0.34 | 0.29 | 0.30 | 0.30 | -0.10% | 72,801 |
| Apr 27, 2026 | 0.35 | 0.41 | 0.24 | 0.30 | 0.30 | -8.09% | 107,139 |