Blue Gold Limited - Class A ordinary shares (BGL)
3.0000
-0.0900 (-2.91%)
NASDAQ · Last Trade: Dec 15th, 4:18 PM EST
Historical Prices For Blue Gold Limited - Class A ordinary shares (BGL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2025 | 3.23 | 3.27 | 2.95 | 3.09 | 277,986 | 3.09 |
| 12/11/2025 | 3.38 | 3.51 | 3.15 | 3.23 | 276,204 | 3.23 |
| 12/10/2025 | 3.77 | 3.77 | 3.37 | 3.38 | 362,610 | 3.38 |
| 12/09/2025 | 3.99 | 4.05 | 3.62 | 3.79 | 201,123 | 3.79 |
| 12/08/2025 | 4.10 | 4.30 | 3.59 | 3.78 | 403,832 | 3.78 |
| 12/05/2025 | 4.80 | 4.80 | 4.00 | 4.08 | 304,485 | 4.08 |
| 12/04/2025 | 4.62 | 4.64 | 3.98 | 4.23 | 277,830 | 4.23 |
| 12/03/2025 | 4.64 | 4.73 | 4.10 | 4.50 | 204,045 | 4.50 |
| 12/02/2025 | 4.37 | 4.98 | 4.06 | 4.57 | 226,610 | 4.57 |
| 12/01/2025 | 3.85 | 4.86 | 3.70 | 4.15 | 430,670 | 4.15 |
| 11/28/2025 | 3.60 | 3.99 | 3.60 | 3.68 | 121,982 | 3.68 |
| 11/26/2025 | 3.22 | 3.71 | 3.16 | 3.57 | 176,184 | 3.57 |
| 11/25/2025 | 3.48 | 3.49 | 3.12 | 3.16 | 93,621 | 3.16 |
| 11/24/2025 | 3.28 | 3.57 | 3.03 | 3.48 | 118,537 | 3.48 |
| 11/21/2025 | 3.75 | 3.75 | 3.15 | 3.26 | 222,384 | 3.26 |
| 11/20/2025 | 4.26 | 4.39 | 3.66 | 3.67 | 164,352 | 3.67 |
| 11/19/2025 | 5.04 | 5.04 | 4.11 | 4.20 | 126,041 | 4.20 |
| 11/18/2025 | 4.75 | 5.09 | 4.59 | 5.04 | 116,102 | 5.04 |
| 11/17/2025 | 5.21 | 5.64 | 4.67 | 4.80 | 136,308 | 4.80 |
| 11/14/2025 | 5.73 | 5.80 | 5.01 | 5.12 | 157,628 | 5.12 |
| 11/13/2025 | 6.10 | 6.52 | 5.77 | 5.81 | 134,010 | 5.81 |
| 11/12/2025 | 6.23 | 6.38 | 5.81 | 5.92 | 123,047 | 5.92 |
| 11/11/2025 | 6.77 | 7.19 | 6.07 | 6.27 | 123,255 | 6.27 |
| 11/10/2025 | 7.47 | 7.71 | 6.52 | 6.55 | 163,722 | 6.55 |
| 11/07/2025 | 6.79 | 7.68 | 6.54 | 7.20 | 304,028 | 7.20 |
| 11/06/2025 | 6.44 | 6.85 | 6.14 | 6.33 | 175,694 | 6.33 |
| 11/05/2025 | 6.37 | 6.92 | 6.05 | 6.18 | 168,302 | 6.18 |
| 11/04/2025 | 6.62 | 6.75 | 5.85 | 5.88 | 113,696 | 5.88 |
| 11/03/2025 | 6.45 | 6.92 | 6.30 | 6.65 | 101,568 | 6.65 |
| 10/31/2025 | 6.36 | 6.61 | 6.10 | 6.34 | 74,068 | 6.34 |
| 10/30/2025 | 6.63 | 6.75 | 6.31 | 6.38 | 63,553 | 6.38 |
| 10/29/2025 | 6.70 | 6.91 | 6.52 | 6.75 | 77,208 | 6.75 |
| 10/28/2025 | 7.11 | 7.40 | 6.53 | 6.66 | 149,783 | 6.66 |
| 10/27/2025 | 7.52 | 7.72 | 7.10 | 7.22 | 114,403 | 7.22 |
| 10/24/2025 | 7.75 | 8.00 | 7.50 | 7.51 | 59,758 | 7.51 |
| 10/23/2025 | 7.99 | 8.08 | 7.55 | 7.71 | 66,670 | 7.71 |
| 10/22/2025 | 8.07 | 8.14 | 7.56 | 7.82 | 55,858 | 7.82 |
| 10/21/2025 | 8.99 | 8.99 | 8.04 | 8.11 | 86,808 | 8.11 |
| 10/20/2025 | 9.16 | 9.25 | 8.70 | 8.99 | 110,663 | 8.99 |
| 10/17/2025 | 9.80 | 10.20 | 9.05 | 9.06 | 96,838 | 9.06 |
| 10/16/2025 | 10.28 | 10.58 | 9.70 | 10.01 | 105,944 | 10.01 |
| 10/15/2025 | 10.31 | 10.32 | 9.81 | 10.17 | 79,589 | 10.17 |
| 10/14/2025 | 10.54 | 10.54 | 9.70 | 10.31 | 69,124 | 10.31 |
| 10/13/2025 | 9.82 | 10.67 | 9.42 | 10.57 | 156,333 | 10.57 |
| 10/10/2025 | 10.68 | 11.04 | 9.80 | 9.83 | 91,516 | 9.83 |
| 10/09/2025 | 11.50 | 11.50 | 10.40 | 10.46 | 125,604 | 10.46 |
| 10/08/2025 | 10.64 | 11.59 | 10.35 | 11.56 | 167,699 | 11.56 |
| 10/07/2025 | 9.96 | 10.92 | 9.75 | 10.75 | 190,350 | 10.75 |
| 10/06/2025 | 9.98 | 10.25 | 9.36 | 9.91 | 157,873 | 9.91 |
| 10/03/2025 | 9.28 | 9.78 | 9.05 | 9.59 | 99,674 | 9.59 |
| 10/02/2025 | 9.78 | 9.63 | 9.15 | 9.25 | 121,167 | 9.25 |
| 10/01/2025 | 9.47 | 9.56 | 9.17 | 9.42 | 55,603 | 9.42 |
| 9/30/2025 | 9.47 | 9.53 | 9.15 | 9.28 | 48,114 | 9.28 |
| 9/29/2025 | 9.94 | 10.21 | 9.11 | 9.47 | 73,925 | 9.47 |
| 9/26/2025 | 10.38 | 10.38 | 9.63 | 9.90 | 65,018 | 9.90 |
| 9/25/2025 | 9.39 | 10.60 | 9.39 | 10.32 | 149,244 | 10.32 |
| 9/24/2025 | 9.31 | 9.47 | 9.00 | 9.22 | 44,399 | 9.22 |
| 9/23/2025 | 10.60 | 10.60 | 8.91 | 9.10 | 113,926 | 9.10 |
| 9/22/2025 | 10.31 | 10.51 | 9.60 | 9.73 | 113,649 | 9.73 |
| 9/19/2025 | 10.50 | 11.04 | 9.82 | 10.29 | 564,605 | 10.29 |
| 9/18/2025 | 11.50 | 11.99 | 10.26 | 11.03 | 365,346 | 11.03 |
| 9/17/2025 | 9.75 | 14.20 | 9.75 | 11.09 | 1,146,079 | 11.09 |
| 9/16/2025 | 9.81 | 11.00 | 9.01 | 9.99 | 256,759 | 9.99 |