Blue Gold Limited (BGL)
NASDAQ: BGL
· Real-Time Price · USD
10.60
-0.08 (-0.75%)
At close: Aug 22, 2025, 3:59 PM
10.70
0.94%
Pre-market: Aug 25, 2025, 09:11 AM EDT
BGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.60 | 10.60 | 10.00 | 10.60 | 10.60 | -0.75% | 150,500 |
| Aug 21, 2025 | 9.72 | 10.98 | 9.72 | 10.68 | 10.68 | 9.43% | 103,900 |
| Aug 20, 2025 | 10.32 | 10.66 | 9.50 | 9.76 | 9.76 | -7.31% | 72,000 |
| Aug 19, 2025 | 10.78 | 10.99 | 10.06 | 10.53 | 10.53 | -3.75% | 61,500 |
| Aug 18, 2025 | 10.70 | 11.20 | 10.55 | 10.94 | 10.94 | 2.05% | 36,300 |
| Aug 15, 2025 | 10.97 | 11.30 | 10.62 | 10.72 | 10.72 | -2.90% | 43,900 |
| Aug 14, 2025 | 11.41 | 12.00 | 10.85 | 11.04 | 11.04 | -5.07% | 56,700 |
| Aug 13, 2025 | 11.65 | 12.43 | 11.37 | 11.63 | 11.63 | 0.17% | 61,800 |
| Aug 12, 2025 | 12.84 | 13.05 | 11.52 | 11.61 | 11.61 | -9.44% | 108,100 |
| Aug 11, 2025 | 12.85 | 14.77 | 12.06 | 12.82 | 12.82 | 3.89% | 248,100 |
| Aug 8, 2025 | 10.43 | 13.77 | 10.43 | 12.34 | 12.34 | 20.51% | 309,800 |
| Aug 7, 2025 | 10.00 | 11.72 | 10.00 | 10.24 | 10.24 | 2.81% | 267,400 |
| Aug 6, 2025 | 11.19 | 11.47 | 9.75 | 9.96 | 9.96 | -12.40% | 168,400 |
| Aug 5, 2025 | 11.75 | 12.32 | 11.31 | 11.37 | 11.37 | -5.88% | 96,400 |
| Aug 4, 2025 | 12.15 | 12.42 | 11.50 | 12.08 | 12.08 | -2.19% | 110,000 |
| Aug 1, 2025 | 13.01 | 13.49 | 12.15 | 12.35 | 12.35 | -6.44% | 106,700 |
| Jul 31, 2025 | 13.36 | 14.04 | 12.65 | 13.20 | 13.20 | -0.45% | 82,900 |
| Jul 30, 2025 | 14.44 | 15.00 | 13.01 | 13.26 | 13.26 | -10.10% | 108,300 |
| Jul 29, 2025 | 14.78 | 15.35 | 13.90 | 14.75 | 14.75 | 0.00% | 105,500 |
| Jul 28, 2025 | 17.25 | 18.21 | 14.69 | 14.75 | 14.75 | -16.62% | 312,300 |