Blue Power Group Limited (JMSE:BPOW)
Jamaica
· Delayed Price · Currency is JMD 3.740
0.00 (0.00%)
At close: Mar 9, 2026
Blue Power Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.74 | 3.75 | 3.74 | 3.74 | 3.74 | - | 24,840 |
| Mar 6, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | 716 |
| Mar 5, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 2,772 |
| Mar 4, 2026 | 3.70 | 3.70 | 3.67 | 3.70 | 3.70 | -1.33% | 3,434 |
| Mar 3, 2026 | 3.75 | 3.75 | 3.34 | 3.75 | 3.75 | -1.32% | 9,386 |
| Mar 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 8.57% | 4,763 |
| Feb 27, 2026 | 3.50 | 3.85 | 3.50 | 3.50 | 3.50 | -9.09% | 36,550 |
| Feb 26, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 629 |
| Feb 25, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 148 |
| Feb 24, 2026 | 3.85 | 3.85 | 3.35 | 3.85 | 3.85 | 0.26% | 6,795 |
| Feb 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.26% | 42 |
| Feb 20, 2026 | 3.85 | 3.85 | 3.60 | 3.85 | 3.85 | -1.28% | 19,063 |
| Feb 19, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 20 |
| Feb 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 8.03% | 1 |
| Feb 16, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | 191 |
| Feb 13, 2026 | 3.61 | 4.06 | 3.61 | 3.61 | 3.61 | -11.30% | 6,014 |
| Feb 12, 2026 | 4.07 | 4.09 | 4.07 | 4.07 | 4.07 | -0.73% | 845 |
| Feb 11, 2026 | 4.10 | 4.14 | 3.33 | 4.10 | 4.10 | 9.33% | 5,048 |
| Feb 10, 2026 | 3.75 | 3.75 | 3.51 | 3.75 | 3.75 | 25.00% | 2,497 |
| Feb 9, 2026 | 3.00 | 4.19 | 2.80 | 3.00 | 3.00 | -20.00% | 207,183 |
| Feb 6, 2026 | 3.75 | 4.16 | 3.75 | 3.75 | 3.75 | -10.71% | 29,008 |
| Feb 4, 2026 | 4.20 | 4.20 | 3.77 | 4.20 | 4.20 | - | 9,085 |
| Feb 3, 2026 | 4.20 | 4.20 | 4.19 | 4.20 | 4.20 | 0.24% | 1,915 |
| Feb 2, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 3.46% | 1,957 |
| Jan 30, 2026 | 4.05 | 4.05 | 4.00 | 4.05 | 4.05 | 1.25% | 1,581 |
| Jan 29, 2026 | 4.00 | 4.23 | 4.00 | 4.00 | 4.00 | - | 14,175 |
| Jan 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.66% | 14,990 |
| Jan 27, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 120 |
| Jan 26, 2026 | 4.24 | 4.24 | 4.00 | 4.24 | 4.24 | 12.47% | 11,278 |
| Jan 23, 2026 | 3.77 | 4.24 | 3.77 | 3.77 | 3.77 | -12.12% | 1,546 |
| Jan 22, 2026 | 4.29 | 4.29 | 4.24 | 4.29 | 4.29 | 12.89% | 3,820 |
| Jan 21, 2026 | 3.80 | 4.29 | 3.80 | 3.80 | 3.80 | -11.01% | 31,305 |
| Jan 20, 2026 | 4.27 | 4.27 | 3.80 | 4.27 | 4.27 | 12.37% | 1,928 |
| Jan 19, 2026 | 3.80 | 4.29 | 3.80 | 3.80 | 3.80 | -11.42% | 8,317 |
| Jan 16, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 1,763 |
| Jan 15, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 10,103 |
| Jan 14, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 2,747 |
| Jan 13, 2026 | 4.29 | 4.29 | 4.27 | 4.29 | 4.29 | 7.25% | 207 |
| Jan 12, 2026 | 4.00 | 4.39 | 3.80 | 4.00 | 4.00 | -5.44% | 19,826 |
| Jan 9, 2026 | 4.23 | 4.43 | 3.85 | 4.23 | 4.23 | -6.00% | 4,004 |
| Jan 8, 2026 | 4.50 | 4.53 | 4.50 | 4.50 | 4.50 | -1.10% | 1,073 |
| Jan 7, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.87% | 938 |
| Jan 6, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | 936 |
| Jan 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 9,395 |
| Jan 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 1,178 |
| Dec 31, 2025 | 4.50 | 4.50 | 3.75 | 4.50 | 4.50 | 10.84% | 107,762 |
| Dec 30, 2025 | 4.06 | 4.06 | 3.75 | 4.06 | 4.06 | 0.25% | 37,587 |
| Dec 29, 2025 | 4.05 | 4.05 | 3.75 | 4.05 | 4.05 | - | 21,049 |
| Dec 24, 2025 | 4.05 | 4.05 | 3.95 | 4.05 | 4.05 | - | 101 |
| Dec 23, 2025 | 4.05 | 4.05 | 3.80 | 4.05 | 4.05 | - | 50,299 |
| Dec 22, 2025 | 4.05 | 4.05 | 3.30 | 4.05 | 4.05 | 13.76% | 76,651 |
| Dec 19, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 1,709 |
| Dec 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.28% | 50 |
| Dec 17, 2025 | 3.57 | 3.59 | 3.57 | 3.57 | 3.57 | 3.18% | 1,896 |
| Dec 16, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 14.95% | 430 |
| Dec 15, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -14.00% | 15,542 |
| Dec 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 6.06% | 392 |
| Dec 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 76 |
| Dec 10, 2025 | 3.30 | 3.50 | 3.30 | 3.30 | 3.30 | 0.92% | 4,570 |
| Dec 9, 2025 | 3.27 | 3.50 | 3.27 | 3.27 | 3.27 | -7.37% | 2,081 |
| Dec 8, 2025 | 3.53 | 3.60 | 3.53 | 3.53 | 3.53 | 3.82% | 1,042 |
| Dec 5, 2025 | 3.40 | 3.40 | 3.06 | 3.40 | 3.40 | -5.56% | 4,716 |
| 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 |