Skip to main content
Blue Gold Limited (BGL)
NASDAQ: BGL · Real-Time Price · USD
1.710
-0.090 (-5.00%)
At close: Mar 6, 2026, 4:00 PM EST
1.780
+0.070 (4.09%)
After-hours: Mar 6, 2026, 7:50 PM EST

Blue Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.751.801.671.711.71-5.00%283,644
Mar 5, 20261.871.881.761.801.80-4.76%299,991
Mar 4, 20261.942.001.871.891.890.53%232,907
Mar 3, 20261.962.001.881.881.88-10.05%552,450
Mar 2, 20262.032.151.902.092.098.29%711,110
Feb 27, 20262.162.171.931.931.93-9.39%774,635
Feb 26, 20262.392.422.022.132.13-1.39%6,332,747
Feb 25, 20262.212.302.152.162.16-3.14%462,509
Feb 24, 20262.242.242.082.232.230.45%199,700
Feb 23, 20262.292.492.152.222.22-4.31%389,928
Feb 20, 20262.422.422.152.322.32-3.33%278,436
Feb 19, 20262.112.462.012.402.4012.68%405,021
Feb 18, 20262.252.272.112.132.13-3.18%255,074
Feb 17, 20262.622.682.192.202.20-16.35%350,930
Feb 13, 20262.662.772.482.632.63-0.75%253,343
Feb 12, 20262.692.742.502.652.65-0.75%219,158
Feb 11, 20262.622.842.562.672.674.71%378,133
Feb 10, 20262.782.782.502.552.55-9.89%278,036
Feb 9, 20262.332.832.302.832.8323.04%525,892
Feb 6, 20262.352.552.262.302.30-0.86%300,822
Feb 5, 20262.502.502.212.322.32-9.02%291,861
Feb 4, 20262.923.102.502.552.55-12.67%383,439
Feb 3, 20262.882.932.602.922.926.18%403,865
Feb 2, 20262.713.112.712.752.75-4.51%440,778
Jan 30, 20262.642.992.592.882.88-5.88%539,502
Jan 29, 20263.763.763.003.063.06-20.73%1,230,411
Jan 28, 20263.864.033.293.863.863.76%1,383,134
Jan 27, 20263.763.933.203.723.72-9.71%1,312,872
Jan 26, 20264.364.884.114.124.12-0.24%3,195,832
Jan 23, 20265.345.873.744.134.13-3.05%23,926,848
Jan 22, 20262.124.502.084.264.26103.83%25,628,366
Jan 21, 20262.052.161.972.092.092.96%187,497
Jan 20, 20262.182.262.002.032.03-15.77%337,562
Jan 16, 20262.232.462.062.412.417.11%279,226
Jan 15, 20262.702.702.012.252.25-13.79%456,078
Jan 14, 20262.472.822.402.612.615.24%258,755
Jan 13, 20262.302.502.252.482.488.77%109,920
Jan 12, 20262.262.452.172.282.282.24%151,777
Jan 9, 20262.192.292.152.232.231.36%69,111
Jan 8, 20262.162.332.162.202.202.33%152,384
Jan 7, 20262.152.312.152.152.151.90%176,920
Jan 6, 20262.702.761.962.112.11-21.56%560,036
Jan 5, 20262.392.772.372.692.6916.96%291,616
Jan 2, 20262.002.352.002.302.3019.79%305,734
Dec 31, 20251.952.051.831.921.92-0.52%172,618
Dec 30, 20252.052.281.921.931.93-5.85%253,535
Dec 29, 20252.382.431.992.052.05-16.33%291,168
Dec 26, 20252.632.632.452.452.45-6.84%166,465
Dec 24, 20252.622.802.572.632.63-1.13%133,532
Dec 23, 20253.223.222.632.662.66-15.56%371,330
Dec 22, 20253.203.433.083.153.156.78%579,513
Dec 19, 20252.923.402.912.952.954.24%570,737
Dec 18, 20252.842.882.762.832.831.07%131,376
Dec 17, 20252.902.902.752.802.80-2.78%157,298
Dec 16, 20252.983.002.782.882.88-4.00%176,415
Dec 15, 20253.123.192.943.003.00-2.91%168,169
Dec 12, 20253.233.272.953.093.09-4.33%277,986
Dec 11, 20253.383.513.153.233.23-4.44%276,214
Dec 10, 20253.773.773.373.383.38-10.82%362,433
Dec 9, 20253.994.053.623.793.790.26%201,022
Dec 8, 20254.104.303.593.783.78-7.35%403,893
Dec 5, 20254.804.804.004.084.08-3.55%303,438
Dec 4, 20254.624.643.994.234.23-6.00%276,350
Dec 3, 20254.644.734.104.504.50-1.53%203,603
Dec 2, 20254.374.984.064.574.5710.12%226,539
Dec 1, 20253.854.863.704.154.1512.77%429,502
Nov 28, 20253.603.993.603.683.683.08%121,973
Nov 26, 20253.223.713.163.573.5712.97%175,689
Nov 25, 20253.483.503.123.163.16-9.20%93,419
Nov 24, 20253.283.573.033.483.486.75%118,538
Nov 21, 20253.753.753.153.263.26-11.17%222,225
Nov 20, 20254.264.393.663.673.67-12.62%164,608
Nov 19, 20255.045.044.114.204.20-16.67%126,083
Nov 18, 20254.755.094.595.045.045.00%116,469
Nov 17, 20255.215.644.674.804.80-6.25%136,415
Nov 14, 20255.735.805.015.125.12-11.88%157,628
Nov 13, 20256.106.525.775.815.81-1.86%136,213
Nov 12, 20256.236.385.815.925.92-5.58%123,108
Nov 11, 20256.777.196.076.276.27-4.27%123,298
Nov 10, 20257.477.716.526.556.55-9.03%163,815
Nov 7, 20256.797.686.547.207.2013.74%304,028
Nov 6, 20256.446.856.146.336.332.43%176,518
Nov 5, 20256.376.926.056.186.185.10%168,621
Nov 4, 20256.626.755.855.885.88-11.58%113,723
Nov 3, 20256.456.926.306.656.654.89%101,570
Oct 31, 20256.366.616.106.346.34-0.63%74,068
Oct 30, 20256.636.756.316.386.38-5.48%67,153
Oct 29, 20256.706.916.526.756.751.35%77,212
Oct 28, 20257.117.406.536.666.66-7.76%149,966
Oct 27, 20257.527.727.107.227.22-3.86%114,645
Oct 24, 20257.758.007.507.517.51-2.59%59,758
Oct 23, 20257.998.087.557.717.71-1.41%66,670
Oct 22, 20258.078.147.567.827.82-3.58%55,860
Oct 21, 20258.998.998.048.118.11-9.79%88,603
Oct 20, 20259.169.258.708.998.99-0.77%110,758
Oct 17, 20259.8010.209.059.069.06-9.49%96,838
Oct 16, 202510.2810.589.7010.0110.01-1.57%106,139
Oct 15, 202510.3110.339.8110.1710.17-1.36%79,594
Oct 14, 202510.5410.549.7010.3110.31-2.46%69,583
Oct 13, 20259.8210.679.4210.5710.577.53%156,355