Blue Power Group Limited (JMSE:BPOW)
Jamaica
· Delayed Price · Currency is JMD 3.400
-0.200 (-5.56%)
At close: Dec 5, 2025
Blue Power Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 8,475 |
| Dec 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 680 |
| Dec 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 50 |
| Dec 1, 2025 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | 0.28% | 12,698 |
| Nov 28, 2025 | 3.59 | 3.59 | 3.05 | 3.59 | 3.59 | 0.28% | 5,333 |
| Nov 27, 2025 | 3.58 | 3.58 | 3.01 | 3.58 | 3.58 | 19.33% | 3,600 |
| Nov 26, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | -8.81% | 945,000 |
| Nov 25, 2025 | 3.29 | 3.59 | 3.29 | 3.29 | 3.29 | -8.61% | 25,176 |
| Nov 24, 2025 | 3.60 | 3.60 | 3.59 | 3.60 | 3.60 | 0.28% | 2,147 |
| Nov 21, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 5.59% | 379 |
| Nov 20, 2025 | 3.40 | 3.60 | 3.40 | 3.40 | 3.40 | -5.29% | 7,332 |
| Nov 19, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 1,446 |
| Nov 18, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.28% | 5 |
| Nov 17, 2025 | 3.60 | 3.60 | 3.40 | 3.60 | 3.60 | - | 989 |
| Nov 13, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 2,227 |
| Nov 11, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.49% | 25,798 |
| Nov 10, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 11.01% | 13 |
| Nov 6, 2025 | 3.36 | 3.73 | 3.36 | 3.36 | 3.36 | -0.88% | 4,638 |
| Nov 5, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.89% | 1,044 |
| Nov 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -9.92% | 1,056 |
| Nov 3, 2025 | 3.73 | 3.73 | 3.56 | 3.73 | 3.73 | - | 2,349 |
| Oct 31, 2025 | 3.73 | 3.73 | 3.70 | 3.73 | 3.73 | - | 490 |
| Oct 24, 2025 | 3.73 | 3.75 | 3.73 | 3.73 | 3.73 | -0.53% | 2,288 |
| Oct 23, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.54% | 2,655 |
| Oct 22, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 11.01% | 21 |
| Oct 21, 2025 | 3.36 | 3.75 | 3.36 | 3.36 | 3.36 | -10.40% | 15,274 |
| Oct 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 5,351 |
| Oct 16, 2025 | 3.75 | 3.76 | 3.75 | 3.75 | 3.75 | -0.27% | 626 |
| Oct 15, 2025 | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | -0.53% | 1,933 |
| Oct 14, 2025 | 3.78 | 3.78 | 3.40 | 3.78 | 3.78 | 0.27% | 1,575 |
| Oct 13, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.26% | 7,227 |
| Oct 10, 2025 | 3.78 | 3.80 | 3.33 | 3.78 | 3.78 | 5.00% | 3,784 |
| Oct 9, 2025 | 3.60 | 3.80 | 3.60 | 3.60 | 3.60 | -5.26% | 10,710 |
| Oct 8, 2025 | 3.80 | 3.80 | 3.08 | 3.80 | 3.80 | 9.20% | 19,036 |
| Oct 7, 2025 | 3.48 | 3.85 | 3.48 | 3.48 | 3.48 | -7.94% | 4,033 |
| Oct 6, 2025 | 3.78 | 3.78 | 3.51 | 3.78 | 3.78 | 7.69% | 10,549 |
| Oct 3, 2025 | 3.51 | 3.51 | 3.50 | 3.51 | 3.51 | 0.29% | 2,264 |
| Oct 2, 2025 | 3.50 | 3.50 | 3.25 | 3.50 | 3.50 | 2.94% | 19,913 |
| Oct 1, 2025 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 36,025 |
| Sep 30, 2025 | 3.50 | 3.70 | 3.50 | 3.50 | 3.50 | -7.89% | 524,918 |
| Sep 29, 2025 | 3.80 | 3.87 | 3.80 | 3.80 | 3.80 | - | 3,723 |
| Sep 26, 2025 | 3.80 | 3.97 | 3.80 | 3.80 | 3.80 | -3.55% | 7,907 |
| Sep 24, 2025 | 3.94 | 3.99 | 3.94 | 3.94 | 3.94 | -1.25% | 6,419 |
| Sep 23, 2025 | 3.99 | 3.99 | 3.95 | 3.99 | 3.99 | - | 1,409 |
| Sep 22, 2025 | 3.99 | 3.99 | 3.95 | 3.99 | 3.99 | - | 1,349 |
| Sep 19, 2025 | 3.99 | 3.99 | 3.58 | 3.99 | 3.99 | 0.25% | 5,970 |
| Sep 18, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.76% | 9,066 |
| Sep 17, 2025 | 3.95 | 3.98 | 3.95 | 3.95 | 3.95 | -0.75% | 2,976 |
| Sep 16, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 21 |
| Sep 15, 2025 | 3.98 | 3.99 | 3.98 | 3.98 | 3.98 | -0.25% | 19,172 |
| Sep 12, 2025 | 3.99 | 4.00 | 3.98 | 3.99 | 3.99 | 0.25% | 8,665 |
| Sep 11, 2025 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 3,302 |
| Sep 10, 2025 | 4.00 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | 9,485 |
| Sep 9, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 232 |
| Sep 8, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 1,878 |
| Sep 5, 2025 | 4.04 | 4.10 | 4.04 | 4.04 | 4.04 | 1.51% | 27,264 |
| Sep 4, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.69% | 7,418 |
| Sep 3, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 2.76% | 150 |
| Sep 2, 2025 | 3.98 | 4.10 | 3.98 | 3.98 | 3.98 | - | 4,750 |
| Sep 1, 2025 | 3.98 | 4.10 | 3.98 | 3.98 | 3.98 | -2.93% | 2,706 |
| Aug 29, 2025 | 4.10 | 4.31 | 3.98 | 4.10 | 4.10 | -0.97% | 121,360 |
| Aug 28, 2025 | 4.04 | 4.50 | 4.14 | 4.14 | 4.04 | -8.00% | 11,172 |
| Aug 27, 2025 | 4.39 | 4.55 | 4.50 | 4.50 | 4.39 | - | 2,601 |
| Aug 26, 2025 | 4.39 | 4.50 | 4.13 | 4.50 | 4.39 | - | 13,905 |
| Aug 25, 2025 | 4.39 | 4.50 | 4.50 | 4.50 | 4.39 | - | 456 |
| Aug 22, 2025 | 4.39 | 4.50 | 4.30 | 4.50 | 4.39 | 0.22% | 2,625 |
| Aug 21, 2025 | 4.38 | 4.49 | 4.49 | 4.49 | 4.38 | 8.98% | 1,150 |
| Aug 20, 2025 | 4.02 | 4.49 | 4.12 | 4.12 | 4.02 | 3.00% | 80 |
| Aug 19, 2025 | 3.90 | 4.49 | 4.00 | 4.00 | 3.90 | -10.91% | 5,044 |
| Aug 18, 2025 | 4.38 | 4.50 | 3.98 | 4.49 | 4.38 | -0.22% | 25,513 |
| Aug 15, 2025 | 4.39 | 4.55 | 4.50 | 4.50 | 4.39 | -1.10% | 6,095 |
| Aug 14, 2025 | 4.44 | 4.60 | 4.55 | 4.55 | 4.44 | 3.41% | 2,721 |
| Aug 13, 2025 | 4.29 | 4.46 | 4.40 | 4.40 | 4.29 | -8.33% | 4,588 |
| Aug 12, 2025 | 4.68 | 4.80 | 4.40 | 4.80 | 4.68 | 4.80% | 25,000 |
| Aug 11, 2025 | 4.47 | 4.58 | 4.58 | 4.58 | 4.47 | 1.78% | 2,638 |
| Aug 8, 2025 | 4.39 | 4.50 | 4.50 | 4.50 | 4.39 | 7.14% | 221 |
| Aug 7, 2025 | 4.10 | 4.60 | 4.20 | 4.20 | 4.10 | -8.70% | 61,969 |
| Aug 5, 2025 | 4.49 | 4.80 | 4.60 | 4.60 | 4.49 | -6.12% | 4,910 |
| Aug 4, 2025 | 4.78 | 4.90 | 4.41 | 4.90 | 4.78 | 0.20% | 3,225 |
| Jul 31, 2025 | 4.77 | 4.89 | 4.87 | 4.89 | 4.77 | -0.20% | 1,553 |
| Jul 30, 2025 | 4.78 | 4.90 | 4.42 | 4.90 | 4.78 | 10.86% | 4,237 |
| Jul 29, 2025 | 4.31 | 4.90 | 4.42 | 4.42 | 4.31 | -9.80% | 5,867 |
| Jul 28, 2025 | 4.78 | 4.90 | 4.90 | 4.90 | 4.78 | - | 3,787 |
| Jul 25, 2025 | 4.78 | 4.90 | 4.90 | 4.90 | 4.78 | - | 40 |
| Jul 24, 2025 | 4.78 | 4.90 | 4.40 | 4.90 | 4.78 | - | 304 |
| Jul 23, 2025 | 4.78 | 4.90 | 4.90 | 4.90 | 4.78 | - | 5 |
| Jul 22, 2025 | 4.78 | 4.90 | 4.90 | 4.90 | 4.78 | - | 239 |
| Jul 21, 2025 | 4.78 | 4.90 | 4.90 | 4.90 | 4.78 | 13.69% | 780 |
| Jul 18, 2025 | 4.21 | 4.90 | 4.31 | 4.31 | 4.21 | -11.86% | 897 |
| Jul 17, 2025 | 4.77 | 4.90 | 4.89 | 4.89 | 4.77 | -0.20% | 1,839 |
| Jul 16, 2025 | 4.78 | 4.90 | 4.90 | 4.90 | 4.78 | - | 175 |
| Jul 15, 2025 | 4.78 | 4.90 | 4.31 | 4.90 | 4.78 | 13.69% | 4,302 |
| Jul 14, 2025 | 4.21 | 4.84 | 4.31 | 4.31 | 4.21 | -10.95% | 1,516 |
| Jul 11, 2025 | 4.72 | 4.84 | 4.31 | 4.84 | 4.72 | 1.89% | 2,860 |
| Jul 10, 2025 | 4.64 | 4.75 | 4.00 | 4.75 | 4.64 | 12.56% | 145,632 |
| Jul 9, 2025 | 4.12 | 4.22 | 4.22 | 4.22 | 4.12 | -10.21% | 20,030 |
| Jul 8, 2025 | 4.59 | 4.70 | 4.60 | 4.70 | 4.59 | - | 16,065 |
| Jul 7, 2025 | 4.59 | 5.11 | 4.70 | 4.70 | 4.59 | 2.17% | 1,376 |
| Jul 4, 2025 | 4.49 | 4.60 | 4.60 | 4.60 | 4.49 | -11.20% | 10,928 |
| Jul 3, 2025 | 5.06 | 5.18 | 5.18 | 5.18 | 5.05 | -0.19% | 2,005 |