Skip to main content
logo
Blue Gold Limited (BGLWW)
NASDAQ: BGLWW · Real-Time Price · USD · Warrants
0.0800
+0.0270 (50.94%)
Jul 31, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20260.050.080.050.080.0850.94%11,643
Jul 30, 20260.050.050.040.050.052.91%4,571
Jul 29, 20260.060.060.040.050.058.88%12,653
Jul 28, 20260.060.070.040.050.05-40.50%12,120
Jul 24, 20260.080.080.080.080.0859.00%998
Jul 23, 20260.040.090.040.050.0525.00%29,168
Jul 22, 20260.110.110.040.040.04-46.67%40,537
Jul 21, 20260.090.090.060.080.08-6.25%13,058
Jul 20, 20260.090.090.070.080.08-17,105
Jul 17, 20260.120.120.070.080.08-13,251
Jul 16, 20260.080.110.070.080.08-238,994
Jul 15, 20260.080.080.060.080.0813.96%9,383
Jul 14, 20260.090.100.060.070.07-29.80%18,297
Jul 13, 20260.060.100.060.100.1023.76%9,639
Jul 10, 20260.080.080.080.080.08-2.53%100
Jul 9, 20260.100.100.060.080.08-7.60%8,856
Jul 8, 20260.090.100.090.090.09-32.41%1,465
Jul 7, 20260.090.140.080.130.1347.47%19,393
Jul 6, 20260.090.090.090.090.0915.91%753
Jul 2, 20260.100.100.070.080.08-22.35%18,084
Jul 1, 20260.120.120.060.100.104.06%21,400
Jun 30, 20260.120.120.100.100.102.34%8,582
Jun 29, 20260.120.140.090.090.09-23.03%15,689
Jun 26, 20260.100.120.080.120.1232.45%2,891
Jun 25, 20260.080.150.080.090.098.48%23,265
Jun 24, 20260.100.130.070.080.08-15.10%54,642
Jun 23, 20260.150.150.100.100.10-13.79%4,300
Jun 22, 20260.110.120.110.120.125.45%600
Jun 18, 20260.100.140.100.110.1115.79%1,407
Jun 17, 20260.200.200.100.100.10-33.38%29,800
Jun 16, 20260.190.190.140.140.141.78%12,500
Jun 15, 20260.170.190.140.140.14-1.68%9,886
Jun 12, 20260.140.170.140.140.141.71%2,300
Jun 11, 20260.140.150.140.140.14-17.05%1,000
Jun 10, 20260.140.170.140.170.17-12.85%4,900
Jun 9, 20260.190.190.190.190.1946.26%1,000
Jun 8, 20260.180.230.130.130.13-18.46%18,170
Jun 4, 20260.190.200.150.160.161.56%22,220
Jun 3, 20260.160.160.140.160.166.67%28,070
Jun 2, 20260.180.220.140.150.15-6.25%22,925
Jun 1, 20260.150.170.130.160.16-21,400
May 29, 20260.190.190.160.160.16-15.79%4,364
May 28, 20260.160.190.150.190.1918.01%3,949
May 27, 20260.240.240.160.160.16-33.03%46,543
May 26, 20260.220.240.220.240.2420.20%4,441
May 22, 20260.220.220.200.200.20-2.44%13,884
May 21, 20260.260.260.150.210.21-14.58%43,056
May 20, 20260.270.270.230.240.24-4.00%16,161
May 19, 20260.240.260.240.250.2519.10%2,050
May 18, 20260.250.250.200.210.21-27.62%18,130