Blue Gold Limited - Class A ordinary shares (BGL)

1.4900
-0.1200 (-7.45%)
NASDAQ · Last Trade: Mar 15th, 6:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Blue Gold Limited - Class A ordinary shares (BGL)

DateOpenHighLowCloseVolumeAdjusted Close
3/13/20261.611.661.451.49504,8261.49
3/12/20261.641.751.591.61343,6591.61
3/11/20261.721.721.611.65187,0361.65
3/10/20261.741.801.691.73209,3371.73
3/09/20261.671.711.591.71238,9671.71
3/06/20261.751.801.671.71293,5351.71
3/05/20261.871.881.761.80301,1111.80
3/04/20261.942.001.871.89241,1561.89
3/03/20261.962.001.881.88558,6791.88
3/02/20262.032.151.902.09766,7432.09
2/27/20262.162.171.931.93797,0991.93
2/26/20262.392.422.022.136,438,6092.13
2/25/20262.212.292.152.16464,4982.16
2/24/20262.242.242.082.23200,0962.23
2/23/20262.292.492.152.22392,8672.22
2/20/20262.422.422.152.32278,7262.32
2/19/20262.112.462.012.40408,9672.40
2/18/20262.252.272.102.13259,1012.13
2/17/20262.622.682.192.20351,9802.20
2/13/20262.662.772.482.63255,3382.63
2/12/20262.692.742.502.65219,3712.65
2/11/20262.622.842.562.67399,2162.67
2/10/20262.782.782.502.55284,5912.55
2/09/20262.332.832.302.83533,1532.83
2/06/20262.352.542.262.30307,5242.30
2/05/20262.502.502.212.32305,1062.32
2/04/20262.923.102.502.55388,6872.55
2/03/20262.882.932.602.92410,0542.92
2/02/20262.713.112.712.75442,8362.75
1/30/20262.642.992.592.88546,8392.88
1/29/20263.763.763.003.061,295,7693.06
1/28/20263.864.033.293.861,573,0393.86
1/27/20263.763.933.203.721,355,8953.72
1/26/20264.364.884.114.123,257,0104.12
1/23/20265.345.873.744.1324,150,8224.13
1/22/20262.124.502.084.2628,797,9414.26
1/21/20262.052.161.972.09189,1422.09
1/20/20262.182.262.002.03337,2882.03
1/16/20262.232.462.062.41281,3192.41
1/15/20262.702.702.012.25459,0592.25
1/14/20262.472.822.402.61258,8632.61
1/13/20262.302.502.252.48111,6492.48
1/12/20262.262.452.172.28151,7802.28
1/09/20262.192.292.152.2369,7282.23
1/08/20262.162.332.162.20152,7672.20
1/07/20262.152.312.152.15176,9232.15
1/06/20262.702.751.962.11565,9222.11
1/05/20262.392.772.372.69293,4722.69
1/02/20262.002.352.002.30306,8902.30
12/31/20251.952.051.821.92172,6181.92
12/30/20252.052.281.921.93253,1811.93
12/29/20252.382.431.992.05296,3362.05
12/26/20252.632.632.452.45166,5492.45
12/24/20252.622.802.572.63137,0092.63
12/23/20253.223.222.632.66373,7382.66
12/22/20253.203.433.083.15581,2273.15
12/19/20252.923.402.912.95571,1522.95
12/18/20252.842.882.762.83131,3762.83
12/17/20252.902.902.752.80157,9142.80
12/16/20252.983.002.782.88177,6472.88