Blue Power Group Limited (JMSE:BPOW)
Jamaica
· Delayed Price · Currency is JMD 3.640
+0.330 (9.97%)
At close: Apr 28, 2026
Blue Power Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 9.97% | 40 |
| Apr 27, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -2.65% | 829 |
| Apr 24, 2026 | 3.40 | 3.40 | 3.31 | 3.40 | 3.40 | 0.89% | 4,450 |
| Apr 23, 2026 | 3.37 | 3.40 | 3.37 | 3.37 | 3.37 | -15.33% | 900 |
| Apr 22, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 50 |
| Apr 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 11 |
| Apr 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 7,000 |
| Apr 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5 |
| Apr 16, 2026 | 4.00 | 4.00 | 3.50 | 4.00 | 4.00 | 2.83% | 8,010 |
| Apr 15, 2026 | 3.89 | 3.89 | 3.32 | 3.89 | 3.89 | -0.26% | 32,050 |
| Apr 14, 2026 | 3.90 | 3.90 | 3.40 | 3.90 | 3.90 | -1.76% | 638 |
| Apr 13, 2026 | 3.97 | 4.00 | 3.87 | 3.97 | 3.97 | 19.58% | 68,210 |
| Apr 10, 2026 | 3.32 | 3.89 | 3.30 | 3.32 | 3.32 | -8.54% | 7,146 |
| Apr 9, 2026 | 3.63 | 3.87 | 3.21 | 3.63 | 3.63 | 13.44% | 2,590 |
| Apr 8, 2026 | 3.20 | 3.50 | 3.20 | 3.20 | 3.20 | -17.31% | 25,010 |
| Apr 7, 2026 | 3.87 | 3.87 | 3.31 | 3.87 | 3.87 | -0.77% | 4,347 |
| Apr 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 447 |
| Apr 1, 2026 | 3.90 | 4.04 | 3.90 | 3.90 | 3.90 | -3.47% | 286 |
| Mar 31, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.86% | 8,146 |
| Mar 30, 2026 | 3.89 | 3.89 | 3.80 | 3.89 | 3.89 | 1.04% | 13,627 |
| Mar 27, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 4.05% | 1,309 |
| Mar 26, 2026 | 3.70 | 3.70 | 3.30 | 3.70 | 3.70 | - | 5,000 |
| Mar 25, 2026 | 3.70 | 4.05 | 3.70 | 3.70 | 3.70 | -9.76% | 1,127 |
| Mar 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 5.67% | 2,227 |
| Mar 23, 2026 | 3.88 | 3.89 | 3.88 | 3.88 | 3.88 | - | 2,515 |
| Mar 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | 1,182 |
| Mar 19, 2026 | 3.84 | 3.86 | 3.71 | 3.84 | 3.84 | -1.03% | 54,575 |
| Mar 18, 2026 | 3.88 | 3.88 | 3.84 | 3.88 | 3.88 | 4.58% | 17,015 |
| Mar 17, 2026 | 3.71 | 4.10 | 3.71 | 3.71 | 3.71 | 11.08% | 119,539 |
| Mar 16, 2026 | 3.34 | 3.73 | 3.34 | 3.34 | 3.34 | - | 3,693 |
| Mar 13, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -9.73% | 3,229 |
| Mar 11, 2026 | 3.70 | 3.74 | 3.70 | 3.70 | 3.70 | -1.07% | 1,822 |
| Mar 10, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 1,762 |
| 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 |