Blue Gold Limited (BGL)
NASDAQ: BGL · Real-Time Price · USD
4.080
-0.150 (-3.55%)
At close: Dec 5, 2025, 4:00 PM EST
4.100
+0.020 (0.49%)
After-hours: Dec 5, 2025, 7:52 PM EST
Blue Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.80 | 4.80 | 4.00 | 4.08 | 4.08 | -3.55% | 303,438 |
| Dec 4, 2025 | 4.62 | 4.64 | 3.99 | 4.23 | 4.23 | -6.00% | 276,350 |
| Dec 3, 2025 | 4.64 | 4.73 | 4.10 | 4.50 | 4.50 | -1.53% | 203,603 |
| Dec 2, 2025 | 4.37 | 4.98 | 4.06 | 4.57 | 4.57 | 10.12% | 226,539 |
| Dec 1, 2025 | 3.85 | 4.86 | 3.70 | 4.15 | 4.15 | 12.77% | 429,502 |
| Nov 28, 2025 | 3.60 | 3.99 | 3.60 | 3.68 | 3.68 | 3.08% | 121,973 |
| Nov 26, 2025 | 3.22 | 3.71 | 3.16 | 3.57 | 3.57 | 12.97% | 175,689 |
| Nov 25, 2025 | 3.48 | 3.50 | 3.12 | 3.16 | 3.16 | -9.20% | 93,419 |
| Nov 24, 2025 | 3.28 | 3.57 | 3.03 | 3.48 | 3.48 | 6.75% | 118,538 |
| Nov 21, 2025 | 3.75 | 3.75 | 3.15 | 3.26 | 3.26 | -11.17% | 222,225 |
| Nov 20, 2025 | 4.26 | 4.39 | 3.66 | 3.67 | 3.67 | -12.62% | 164,608 |
| Nov 19, 2025 | 5.04 | 5.04 | 4.11 | 4.20 | 4.20 | -16.67% | 126,083 |
| Nov 18, 2025 | 4.75 | 5.09 | 4.59 | 5.04 | 5.04 | 5.00% | 116,469 |
| Nov 17, 2025 | 5.21 | 5.64 | 4.67 | 4.80 | 4.80 | -6.25% | 136,415 |
| Nov 14, 2025 | 5.73 | 5.80 | 5.01 | 5.12 | 5.12 | -11.88% | 157,628 |
| Nov 13, 2025 | 6.10 | 6.52 | 5.77 | 5.81 | 5.81 | -1.86% | 136,213 |
| Nov 12, 2025 | 6.23 | 6.38 | 5.81 | 5.92 | 5.92 | -5.58% | 123,108 |
| Nov 11, 2025 | 6.77 | 7.19 | 6.07 | 6.27 | 6.27 | -4.27% | 123,298 |
| Nov 10, 2025 | 7.47 | 7.71 | 6.52 | 6.55 | 6.55 | -9.03% | 163,815 |
| Nov 7, 2025 | 6.79 | 7.68 | 6.54 | 7.20 | 7.20 | 13.74% | 304,028 |
| Nov 6, 2025 | 6.44 | 6.85 | 6.14 | 6.33 | 6.33 | 2.43% | 176,518 |
| Nov 5, 2025 | 6.37 | 6.92 | 6.05 | 6.18 | 6.18 | 5.10% | 168,621 |
| Nov 4, 2025 | 6.62 | 6.75 | 5.85 | 5.88 | 5.88 | -11.58% | 113,723 |
| Nov 3, 2025 | 6.45 | 6.92 | 6.30 | 6.65 | 6.65 | 4.89% | 101,570 |
| Oct 31, 2025 | 6.36 | 6.61 | 6.10 | 6.34 | 6.34 | -0.63% | 74,068 |
| Oct 30, 2025 | 6.63 | 6.75 | 6.31 | 6.38 | 6.38 | -5.48% | 67,153 |
| Oct 29, 2025 | 6.70 | 6.91 | 6.52 | 6.75 | 6.75 | 1.35% | 77,212 |
| Oct 28, 2025 | 7.11 | 7.40 | 6.53 | 6.66 | 6.66 | -7.76% | 149,966 |
| Oct 27, 2025 | 7.52 | 7.72 | 7.10 | 7.22 | 7.22 | -3.86% | 114,645 |
| Oct 24, 2025 | 7.75 | 8.00 | 7.50 | 7.51 | 7.51 | -2.59% | 59,758 |
| Oct 23, 2025 | 7.99 | 8.08 | 7.55 | 7.71 | 7.71 | -1.41% | 66,670 |
| Oct 22, 2025 | 8.07 | 8.14 | 7.56 | 7.82 | 7.82 | -3.58% | 55,860 |
| Oct 21, 2025 | 8.99 | 8.99 | 8.04 | 8.11 | 8.11 | -9.79% | 88,603 |
| Oct 20, 2025 | 9.16 | 9.25 | 8.70 | 8.99 | 8.99 | -0.77% | 110,758 |
| Oct 17, 2025 | 9.80 | 10.20 | 9.05 | 9.06 | 9.06 | -9.49% | 96,838 |
| Oct 16, 2025 | 10.28 | 10.58 | 9.70 | 10.01 | 10.01 | -1.57% | 106,139 |
| Oct 15, 2025 | 10.31 | 10.33 | 9.81 | 10.17 | 10.17 | -1.36% | 79,594 |
| Oct 14, 2025 | 10.54 | 10.54 | 9.70 | 10.31 | 10.31 | -2.46% | 69,583 |
| Oct 13, 2025 | 9.82 | 10.67 | 9.42 | 10.57 | 10.57 | 7.53% | 156,355 |
| Oct 10, 2025 | 10.68 | 11.04 | 9.80 | 9.83 | 9.83 | -6.02% | 91,516 |
| Oct 9, 2025 | 11.50 | 11.50 | 10.40 | 10.46 | 10.46 | -9.52% | 125,892 |
| Oct 8, 2025 | 10.64 | 11.59 | 10.35 | 11.56 | 11.56 | 7.53% | 167,840 |
| Oct 7, 2025 | 9.96 | 10.92 | 9.75 | 10.75 | 10.75 | 8.48% | 190,851 |
| Oct 6, 2025 | 9.98 | 10.25 | 9.36 | 9.91 | 9.91 | 3.34% | 158,485 |
| Oct 3, 2025 | 9.28 | 9.78 | 9.05 | 9.59 | 9.59 | 3.68% | 99,674 |
| Oct 2, 2025 | 9.78 | 9.78 | 9.15 | 9.25 | 9.25 | -1.80% | 121,390 |
| Oct 1, 2025 | 9.47 | 9.56 | 9.17 | 9.42 | 9.42 | 1.51% | 55,664 |
| Sep 30, 2025 | 9.47 | 9.53 | 9.15 | 9.28 | 9.28 | -2.01% | 48,298 |
| Sep 29, 2025 | 9.94 | 10.21 | 9.11 | 9.47 | 9.47 | -4.34% | 73,960 |
| Sep 26, 2025 | 10.38 | 10.38 | 9.63 | 9.90 | 9.90 | -4.07% | 65,018 |
| Sep 25, 2025 | 9.39 | 10.60 | 9.39 | 10.32 | 10.32 | 11.93% | 149,307 |
| Sep 24, 2025 | 9.31 | 9.47 | 9.00 | 9.22 | 9.22 | 1.32% | 45,496 |
| Sep 23, 2025 | 10.60 | 10.60 | 8.91 | 9.10 | 9.10 | -6.47% | 113,939 |
| Sep 22, 2025 | 10.31 | 10.51 | 9.60 | 9.73 | 9.73 | -5.44% | 113,714 |
| Sep 19, 2025 | 10.50 | 11.04 | 9.82 | 10.29 | 10.29 | -6.71% | 564,605 |
| Sep 18, 2025 | 11.50 | 11.99 | 10.26 | 11.03 | 11.03 | -0.54% | 366,384 |
| Sep 17, 2025 | 9.75 | 14.20 | 9.75 | 11.09 | 11.09 | 11.01% | 1,147,782 |
| Sep 16, 2025 | 9.81 | 11.00 | 9.01 | 9.99 | 9.99 | 2.99% | 256,975 |
| Sep 15, 2025 | 7.50 | 9.75 | 7.42 | 9.70 | 9.70 | 28.65% | 293,104 |
| Sep 12, 2025 | 7.25 | 7.71 | 7.10 | 7.54 | 7.54 | 4.29% | 76,628 |
| Sep 11, 2025 | 7.38 | 7.71 | 7.00 | 7.23 | 7.23 | -2.03% | 77,025 |
| Sep 10, 2025 | 8.35 | 8.88 | 7.33 | 7.38 | 7.38 | -11.19% | 115,641 |
| Sep 9, 2025 | 8.67 | 9.15 | 8.28 | 8.31 | 8.31 | -4.04% | 88,557 |
| Sep 8, 2025 | 8.31 | 9.38 | 8.18 | 8.66 | 8.66 | 4.46% | 112,934 |
| Sep 5, 2025 | 8.21 | 8.65 | 8.17 | 8.29 | 8.29 | 1.84% | 88,631 |
| Sep 4, 2025 | 9.71 | 9.71 | 7.80 | 8.14 | 8.14 | -15.69% | 142,664 |
| Sep 3, 2025 | 10.24 | 10.24 | 9.50 | 9.66 | 9.66 | -4.12% | 96,121 |
| Sep 2, 2025 | 11.00 | 11.01 | 9.66 | 10.07 | 10.07 | -6.85% | 116,200 |
| Aug 29, 2025 | 10.62 | 11.06 | 10.59 | 10.81 | 10.81 | -0.83% | 35,340 |
| Aug 28, 2025 | 11.00 | 11.19 | 10.59 | 10.90 | 10.90 | -0.91% | 30,948 |
| Aug 27, 2025 | 11.30 | 11.30 | 10.37 | 11.00 | 11.00 | -2.65% | 50,643 |
| Aug 26, 2025 | 10.21 | 11.30 | 10.21 | 11.30 | 11.30 | 10.57% | 80,578 |
| Aug 25, 2025 | 10.62 | 11.48 | 10.20 | 10.22 | 10.22 | -3.58% | 129,034 |
| Aug 22, 2025 | 10.60 | 10.60 | 10.00 | 10.60 | 10.60 | -0.75% | 150,786 |
| Aug 21, 2025 | 9.72 | 10.98 | 9.72 | 10.68 | 10.68 | 9.43% | 103,862 |
| Aug 20, 2025 | 10.32 | 10.67 | 9.50 | 9.76 | 9.76 | -7.31% | 72,172 |
| Aug 19, 2025 | 10.78 | 10.99 | 10.06 | 10.53 | 10.53 | -3.75% | 61,534 |
| Aug 18, 2025 | 10.70 | 11.20 | 10.55 | 10.94 | 10.94 | 2.05% | 36,257 |
| Aug 15, 2025 | 10.97 | 11.30 | 10.62 | 10.72 | 10.72 | -2.90% | 44,005 |
| Aug 14, 2025 | 11.41 | 12.00 | 10.85 | 11.04 | 11.04 | -5.07% | 56,770 |
| Aug 13, 2025 | 11.65 | 12.43 | 11.37 | 11.63 | 11.63 | 0.17% | 61,828 |
| Aug 12, 2025 | 12.84 | 13.05 | 11.52 | 11.61 | 11.61 | -9.44% | 121,681 |
| Aug 11, 2025 | 12.85 | 14.77 | 12.06 | 12.82 | 12.82 | 3.89% | 248,090 |
| Aug 8, 2025 | 10.43 | 13.77 | 10.43 | 12.34 | 12.34 | 20.51% | 309,829 |
| Aug 7, 2025 | 10.00 | 11.72 | 10.00 | 10.24 | 10.24 | 2.81% | 267,422 |
| Aug 6, 2025 | 11.19 | 11.47 | 9.75 | 9.96 | 9.96 | -12.40% | 168,398 |
| Aug 5, 2025 | 11.75 | 12.32 | 11.31 | 11.37 | 11.37 | -5.88% | 96,384 |
| Aug 4, 2025 | 12.15 | 12.42 | 11.50 | 12.08 | 12.08 | -2.19% | 109,997 |
| Aug 1, 2025 | 13.01 | 13.49 | 12.15 | 12.35 | 12.35 | -6.44% | 106,656 |
| Jul 31, 2025 | 13.36 | 14.04 | 12.66 | 13.20 | 13.20 | -0.45% | 82,908 |
| Jul 30, 2025 | 14.44 | 15.00 | 13.01 | 13.26 | 13.26 | -10.10% | 108,250 |
| Jul 29, 2025 | 14.78 | 15.35 | 13.90 | 14.75 | 14.75 | - | 105,480 |
| Jul 28, 2025 | 17.25 | 18.21 | 14.69 | 14.75 | 14.75 | -16.62% | 312,323 |
| Jul 25, 2025 | 18.41 | 18.90 | 17.51 | 17.69 | 17.69 | -4.53% | 85,521 |
| Jul 24, 2025 | 19.52 | 21.58 | 18.00 | 18.53 | 18.53 | -3.39% | 263,929 |
| Jul 23, 2025 | 19.75 | 20.75 | 17.02 | 19.18 | 19.18 | -3.28% | 253,633 |
| Jul 22, 2025 | 14.90 | 20.47 | 14.56 | 19.83 | 19.83 | 30.89% | 503,842 |
| Jul 21, 2025 | 16.60 | 17.00 | 14.50 | 15.15 | 15.15 | -8.95% | 266,221 |
| Jul 18, 2025 | 18.68 | 19.30 | 16.35 | 16.64 | 16.64 | -12.42% | 264,541 |
| Jul 17, 2025 | 19.70 | 20.74 | 18.49 | 19.00 | 19.00 | -1.50% | 351,500 |