Skip to main content
Blue Gold Limited (BGL)
NASDAQ: BGL · Real-Time Price · USD
1.060
+0.020 (1.92%)
At close: Apr 28, 2026, 4:00 PM EDT
1.060
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:30 PM EDT

Blue Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.031.060.991.061.061.92%410,927
Apr 27, 20261.101.111.021.041.04-5.45%486,154
Apr 24, 20261.101.101.021.101.101.85%416,672
Apr 23, 20261.111.131.031.081.08-780,430
Apr 22, 20261.151.151.021.081.081.89%714,659
Apr 21, 20261.291.341.031.061.06-14.52%1,098,500
Apr 20, 20261.221.301.141.241.241.64%920,034
Apr 17, 20261.081.251.081.221.2214.02%705,467
Apr 16, 20261.081.131.051.071.07-0.93%289,681
Apr 15, 20261.061.131.041.081.081.89%415,822
Apr 14, 20261.101.131.031.061.060.95%292,358
Apr 13, 20261.021.070.991.051.055.77%219,721
Apr 10, 20261.001.090.990.990.99-0.73%320,638
Apr 9, 20261.021.051.001.001.002.03%330,835
Apr 8, 20261.051.070.980.980.98-1.51%267,327
Apr 7, 20261.101.100.991.001.00-10.35%402,985
Apr 6, 20261.191.191.081.111.11-5.93%459,178
Apr 2, 20261.221.231.171.181.18-8.53%328,830
Apr 1, 20261.191.341.191.291.296.61%540,530
Mar 31, 20261.141.221.121.211.219.01%272,151
Mar 30, 20261.171.191.091.111.11-2.63%292,507
Mar 27, 20261.121.181.071.141.142.70%233,978
Mar 26, 20261.161.261.101.111.11-6.72%274,373
Mar 25, 20261.221.391.171.191.19-1.65%915,601
Mar 24, 20261.181.291.121.211.211.68%456,473
Mar 23, 20261.101.251.101.191.1913.33%618,190
Mar 20, 20261.301.311.051.051.05-17.97%827,002
Mar 19, 20261.321.381.261.281.28-8.57%319,337
Mar 18, 20261.441.441.351.401.40-5.41%427,159
Mar 17, 20261.451.551.451.481.48-1.99%195,056
Mar 16, 20261.471.551.431.511.511.34%269,567
Mar 13, 20261.611.661.451.491.49-7.45%504,824
Mar 12, 20261.641.761.591.611.61-2.42%345,874
Mar 11, 20261.721.721.611.651.65-4.62%187,338
Mar 10, 20261.741.801.691.731.731.17%209,563
Mar 9, 20261.671.711.591.711.71-239,253
Mar 6, 20261.751.801.671.711.71-5.00%293,532
Mar 5, 20261.871.881.761.801.80-4.76%305,376
Mar 4, 20261.942.001.871.891.890.53%247,926
Mar 3, 20261.962.001.881.881.88-10.05%564,661
Mar 2, 20262.032.151.902.092.098.29%772,176
Feb 27, 20262.162.171.931.931.93-9.39%797,098
Feb 26, 20262.392.422.022.132.13-1.39%6,490,528
Feb 25, 20262.212.302.152.162.16-3.14%465,073
Feb 24, 20262.242.242.082.232.230.45%201,901
Feb 23, 20262.292.492.152.222.22-4.31%399,042
Feb 20, 20262.422.422.152.322.32-3.33%278,726
Feb 19, 20262.112.462.012.402.4012.68%412,785
Feb 18, 20262.252.272.112.132.13-3.18%263,184
Feb 17, 20262.622.682.192.202.20-16.35%353,381
Feb 13, 20262.662.772.482.632.63-0.75%255,338
Feb 12, 20262.692.742.502.652.65-0.75%223,950
Feb 11, 20262.622.842.562.672.674.71%399,539
Feb 10, 20262.782.782.502.552.55-9.89%285,249
Feb 9, 20262.332.832.302.832.8323.04%547,330
Feb 6, 20262.352.552.262.302.30-0.86%307,524
Feb 5, 20262.502.502.212.322.32-9.02%309,932
Feb 4, 20262.923.102.502.552.55-12.67%389,299
Feb 3, 20262.882.932.602.922.926.18%410,536
Feb 2, 20262.713.112.712.752.75-4.51%443,384
Jan 30, 20262.642.992.592.882.88-5.88%546,839
Jan 29, 20263.763.763.003.063.06-20.73%1,327,662
Jan 28, 20263.864.033.293.863.863.76%1,707,423
Jan 27, 20263.763.933.203.723.72-9.71%1,362,498
Jan 26, 20264.364.884.114.124.12-0.24%3,273,454
Jan 23, 20265.345.873.744.134.13-3.05%24,150,699
Jan 22, 20262.124.502.084.264.26103.83%29,059,523
Jan 21, 20262.052.161.972.092.092.96%192,131
Jan 20, 20262.182.262.002.032.03-15.77%339,879
Jan 16, 20262.232.462.062.412.417.11%281,319
Jan 15, 20262.702.702.012.252.25-13.79%462,781
Jan 14, 20262.472.822.402.612.615.24%258,890
Jan 13, 20262.302.502.252.482.488.77%111,696
Jan 12, 20262.262.452.172.282.282.24%151,832
Jan 9, 20262.192.292.152.232.231.36%69,728
Jan 8, 20262.162.332.162.202.202.33%152,946
Jan 7, 20262.152.312.152.152.151.90%178,205
Jan 6, 20262.702.761.962.112.11-21.56%588,137
Jan 5, 20262.392.772.372.692.6916.96%294,196
Jan 2, 20262.002.352.002.302.3019.79%306,890
Dec 31, 20251.952.051.831.921.92-0.52%172,618
Dec 30, 20252.052.281.921.931.93-5.85%253,590
Dec 29, 20252.382.431.992.052.05-16.33%302,047
Dec 26, 20252.632.632.452.452.45-6.84%166,549
Dec 24, 20252.622.802.572.632.63-1.13%137,009
Dec 23, 20253.223.222.632.662.66-15.56%377,110
Dec 22, 20253.203.433.083.153.156.78%582,954
Dec 19, 20252.923.402.912.952.954.24%571,152
Dec 18, 20252.842.882.762.832.831.07%131,688
Dec 17, 20252.902.902.752.802.80-2.78%158,277
Dec 16, 20252.983.002.782.882.88-4.00%177,731
Dec 15, 20253.123.192.943.003.00-2.91%168,476
Dec 12, 20253.233.272.953.093.09-4.33%277,986
Dec 11, 20253.383.513.153.233.23-4.44%276,215
Dec 10, 20253.773.773.373.383.38-10.82%362,619
Dec 9, 20253.994.053.623.793.790.26%204,697
Dec 8, 20254.104.303.593.783.78-7.35%403,943
Dec 5, 20254.804.804.004.084.08-3.55%304,485
Dec 4, 20254.624.643.994.234.23-6.00%280,568
Dec 3, 20254.644.734.104.504.50-1.53%204,070