Blue Gold Limited (BGL)
NASDAQ: BGL
· Real-Time Price · USD
9.25
-0.17 (-1.80%)
At close: Oct 02, 2025, 3:59 PM
9.28
0.32%
After-hours: Oct 02, 2025, 07:55 PM EDT
BGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9.78 | 9.78 | 9.15 | 9.25 | 9.25 | -1.80% | 120,480 |
| Oct 1, 2025 | 9.47 | 9.56 | 9.17 | 9.42 | 9.42 | 1.51% | 55,700 |
| Sep 30, 2025 | 9.47 | 9.53 | 9.15 | 9.28 | 9.28 | -2.01% | 48,300 |
| Sep 29, 2025 | 9.94 | 10.21 | 9.11 | 9.47 | 9.47 | -4.34% | 74,000 |
| 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% | 45,500 |
| 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% | 366,400 |
| Sep 17, 2025 | 9.75 | 14.20 | 9.75 | 11.09 | 11.09 | 11.01% | 1,147,800 |
| Sep 16, 2025 | 9.81 | 11.00 | 9.01 | 9.99 | 9.99 | 2.99% | 257,000 |
| 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% | 88,600 |
| 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 |
Page 1 of 4