Blue Power Group Limited (JMSE:BPOW)
Jamaica
· Delayed Price · Currency is JMD 3.400
-0.200 (-5.56%)
At close: Dec 5, 2025
Blue Power Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 8,475 |
| Dec 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 680 |
| Dec 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 50 |
| Dec 1, 2025 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | 0.28% | 12,698 |
| Nov 28, 2025 | 3.59 | 3.59 | 3.05 | 3.59 | 3.59 | 0.28% | 5,333 |
| Nov 27, 2025 | 3.58 | 3.58 | 3.01 | 3.58 | 3.58 | 19.33% | 3,600 |
| Nov 26, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | -8.81% | 945,000 |
| Nov 25, 2025 | 3.29 | 3.59 | 3.29 | 3.29 | 3.29 | -8.61% | 25,176 |
| Nov 24, 2025 | 3.60 | 3.60 | 3.59 | 3.60 | 3.60 | 0.28% | 2,147 |
| Nov 21, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 5.59% | 379 |
| Nov 20, 2025 | 3.40 | 3.60 | 3.40 | 3.40 | 3.40 | -5.29% | 7,332 |
| Nov 19, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 1,446 |
| Nov 18, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.28% | 5 |
| Nov 17, 2025 | 3.60 | 3.60 | 3.40 | 3.60 | 3.60 | - | 989 |
| Nov 13, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 2,227 |
| Nov 11, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.49% | 25,798 |
| Nov 10, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 11.01% | 13 |
| Nov 6, 2025 | 3.36 | 3.73 | 3.36 | 3.36 | 3.36 | -0.88% | 4,638 |
| Nov 5, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.89% | 1,044 |
| Nov 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -9.92% | 1,056 |
| Nov 3, 2025 | 3.73 | 3.73 | 3.56 | 3.73 | 3.73 | - | 2,349 |
| Oct 31, 2025 | 3.73 | 3.73 | 3.70 | 3.73 | 3.73 | - | 490 |
| Oct 24, 2025 | 3.73 | 3.75 | 3.73 | 3.73 | 3.73 | -0.53% | 2,288 |
| Oct 23, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.54% | 2,655 |
| Oct 22, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 11.01% | 21 |
| Oct 21, 2025 | 3.36 | 3.75 | 3.36 | 3.36 | 3.36 | -10.40% | 15,274 |
| Oct 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 5,351 |
| Oct 16, 2025 | 3.75 | 3.76 | 3.75 | 3.75 | 3.75 | -0.27% | 626 |
| Oct 15, 2025 | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | -0.53% | 1,933 |
| Oct 14, 2025 | 3.78 | 3.78 | 3.40 | 3.78 | 3.78 | 0.27% | 1,575 |
| Oct 13, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.26% | 7,227 |
| Oct 10, 2025 | 3.78 | 3.80 | 3.33 | 3.78 | 3.78 | 5.00% | 3,784 |
| Oct 9, 2025 | 3.60 | 3.80 | 3.60 | 3.60 | 3.60 | -5.26% | 10,710 |
| Oct 8, 2025 | 3.80 | 3.80 | 3.08 | 3.80 | 3.80 | 9.20% | 19,036 |
| Oct 7, 2025 | 3.48 | 3.85 | 3.48 | 3.48 | 3.48 | -7.94% | 4,033 |
| Oct 6, 2025 | 3.78 | 3.78 | 3.51 | 3.78 | 3.78 | 7.69% | 10,549 |
| Oct 3, 2025 | 3.51 | 3.51 | 3.50 | 3.51 | 3.51 | 0.29% | 2,264 |
| Oct 2, 2025 | 3.50 | 3.50 | 3.25 | 3.50 | 3.50 | 2.94% | 19,913 |
| Oct 1, 2025 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 36,025 |
| Sep 30, 2025 | 3.50 | 3.70 | 3.50 | 3.50 | 3.50 | -7.89% | 524,918 |
| Sep 29, 2025 | 3.80 | 3.87 | 3.80 | 3.80 | 3.80 | - | 3,723 |
| Sep 26, 2025 | 3.80 | 3.97 | 3.80 | 3.80 | 3.80 | -3.55% | 7,907 |
| Sep 24, 2025 | 3.94 | 3.99 | 3.94 | 3.94 | 3.94 | -1.25% | 6,419 |
| Sep 23, 2025 | 3.99 | 3.99 | 3.95 | 3.99 | 3.99 | - | 1,409 |
| Sep 22, 2025 | 3.99 | 3.99 | 3.95 | 3.99 | 3.99 | - | 1,349 |
| Sep 19, 2025 | 3.99 | 3.99 | 3.58 | 3.99 | 3.99 | 0.25% | 5,970 |
| Sep 18, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.76% | 9,066 |
| Sep 17, 2025 | 3.95 | 3.98 | 3.95 | 3.95 | 3.95 | -0.75% | 2,976 |
| Sep 16, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 21 |
| Sep 15, 2025 | 3.98 | 3.99 | 3.98 | 3.98 | 3.98 | -0.25% | 19,172 |