Blue Gold Limited (BGL)
NASDAQ: BGL · Real-Time Price · USD
4.080
-0.150 (-3.55%)
At close: Dec 5, 2025, 4:00 PM EST
4.100
+0.020 (0.49%)
After-hours: Dec 5, 2025, 7:52 PM EST
Blue Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.80 | 4.80 | 4.00 | 4.08 | 4.08 | -3.55% | 303,438 |
| Dec 4, 2025 | 4.62 | 4.64 | 3.99 | 4.23 | 4.23 | -6.00% | 276,350 |
| Dec 3, 2025 | 4.64 | 4.73 | 4.10 | 4.50 | 4.50 | -1.53% | 203,603 |
| Dec 2, 2025 | 4.37 | 4.98 | 4.06 | 4.57 | 4.57 | 10.12% | 226,539 |
| Dec 1, 2025 | 3.85 | 4.86 | 3.70 | 4.15 | 4.15 | 12.77% | 429,502 |
| Nov 28, 2025 | 3.60 | 3.99 | 3.60 | 3.68 | 3.68 | 3.08% | 121,973 |
| Nov 26, 2025 | 3.22 | 3.71 | 3.16 | 3.57 | 3.57 | 12.97% | 175,689 |
| Nov 25, 2025 | 3.48 | 3.50 | 3.12 | 3.16 | 3.16 | -9.20% | 93,419 |
| Nov 24, 2025 | 3.28 | 3.57 | 3.03 | 3.48 | 3.48 | 6.75% | 118,538 |
| Nov 21, 2025 | 3.75 | 3.75 | 3.15 | 3.26 | 3.26 | -11.17% | 222,225 |
| Nov 20, 2025 | 4.26 | 4.39 | 3.66 | 3.67 | 3.67 | -12.62% | 164,608 |
| Nov 19, 2025 | 5.04 | 5.04 | 4.11 | 4.20 | 4.20 | -16.67% | 126,083 |
| Nov 18, 2025 | 4.75 | 5.09 | 4.59 | 5.04 | 5.04 | 5.00% | 116,469 |
| Nov 17, 2025 | 5.21 | 5.64 | 4.67 | 4.80 | 4.80 | -6.25% | 136,415 |
| Nov 14, 2025 | 5.73 | 5.80 | 5.01 | 5.12 | 5.12 | -11.88% | 157,628 |
| Nov 13, 2025 | 6.10 | 6.52 | 5.77 | 5.81 | 5.81 | -1.86% | 136,213 |
| Nov 12, 2025 | 6.23 | 6.38 | 5.81 | 5.92 | 5.92 | -5.58% | 123,108 |
| Nov 11, 2025 | 6.77 | 7.19 | 6.07 | 6.27 | 6.27 | -4.27% | 123,298 |
| Nov 10, 2025 | 7.47 | 7.71 | 6.52 | 6.55 | 6.55 | -9.03% | 163,815 |
| Nov 7, 2025 | 6.79 | 7.68 | 6.54 | 7.20 | 7.20 | 13.74% | 304,028 |
| Nov 6, 2025 | 6.44 | 6.85 | 6.14 | 6.33 | 6.33 | 2.43% | 176,518 |
| Nov 5, 2025 | 6.37 | 6.92 | 6.05 | 6.18 | 6.18 | 5.10% | 168,621 |
| Nov 4, 2025 | 6.62 | 6.75 | 5.85 | 5.88 | 5.88 | -11.58% | 113,723 |
| Nov 3, 2025 | 6.45 | 6.92 | 6.30 | 6.65 | 6.65 | 4.89% | 101,570 |
| Oct 31, 2025 | 6.36 | 6.61 | 6.10 | 6.34 | 6.34 | -0.63% | 74,068 |
| Oct 30, 2025 | 6.63 | 6.75 | 6.31 | 6.38 | 6.38 | -5.48% | 67,153 |
| Oct 29, 2025 | 6.70 | 6.91 | 6.52 | 6.75 | 6.75 | 1.35% | 77,212 |
| Oct 28, 2025 | 7.11 | 7.40 | 6.53 | 6.66 | 6.66 | -7.76% | 149,966 |
| Oct 27, 2025 | 7.52 | 7.72 | 7.10 | 7.22 | 7.22 | -3.86% | 114,645 |
| Oct 24, 2025 | 7.75 | 8.00 | 7.50 | 7.51 | 7.51 | -2.59% | 59,758 |
| Oct 23, 2025 | 7.99 | 8.08 | 7.55 | 7.71 | 7.71 | -1.41% | 66,670 |
| Oct 22, 2025 | 8.07 | 8.14 | 7.56 | 7.82 | 7.82 | -3.58% | 55,860 |
| Oct 21, 2025 | 8.99 | 8.99 | 8.04 | 8.11 | 8.11 | -9.79% | 88,603 |
| Oct 20, 2025 | 9.16 | 9.25 | 8.70 | 8.99 | 8.99 | -0.77% | 110,758 |
| Oct 17, 2025 | 9.80 | 10.20 | 9.05 | 9.06 | 9.06 | -9.49% | 96,838 |
| Oct 16, 2025 | 10.28 | 10.58 | 9.70 | 10.01 | 10.01 | -1.57% | 106,139 |
| Oct 15, 2025 | 10.31 | 10.33 | 9.81 | 10.17 | 10.17 | -1.36% | 79,594 |
| Oct 14, 2025 | 10.54 | 10.54 | 9.70 | 10.31 | 10.31 | -2.46% | 69,583 |
| Oct 13, 2025 | 9.82 | 10.67 | 9.42 | 10.57 | 10.57 | 7.53% | 156,355 |
| Oct 10, 2025 | 10.68 | 11.04 | 9.80 | 9.83 | 9.83 | -6.02% | 91,516 |
| Oct 9, 2025 | 11.50 | 11.50 | 10.40 | 10.46 | 10.46 | -9.52% | 125,892 |
| Oct 8, 2025 | 10.64 | 11.59 | 10.35 | 11.56 | 11.56 | 7.53% | 167,840 |
| Oct 7, 2025 | 9.96 | 10.92 | 9.75 | 10.75 | 10.75 | 8.48% | 190,851 |
| Oct 6, 2025 | 9.98 | 10.25 | 9.36 | 9.91 | 9.91 | 3.34% | 158,485 |
| Oct 3, 2025 | 9.28 | 9.78 | 9.05 | 9.59 | 9.59 | 3.68% | 99,674 |
| Oct 2, 2025 | 9.78 | 9.78 | 9.15 | 9.25 | 9.25 | -1.80% | 121,390 |
| Oct 1, 2025 | 9.47 | 9.56 | 9.17 | 9.42 | 9.42 | 1.51% | 55,664 |
| Sep 30, 2025 | 9.47 | 9.53 | 9.15 | 9.28 | 9.28 | -2.01% | 48,298 |
| Sep 29, 2025 | 9.94 | 10.21 | 9.11 | 9.47 | 9.47 | -4.34% | 73,960 |
| Sep 26, 2025 | 10.38 | 10.38 | 9.63 | 9.90 | 9.90 | -4.07% | 65,018 |