Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Blue Gold Ltd. (BGL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.25 0.2616 0.245 0.251 20,859
9th Jul 2026 (Thu) 0.2483 0.2607 0.2451 0.2566 24,545
8th Jul 2026 (Wed) 0.2305 0.2489 0.2275 0.253 20,971
7th Jul 2026 (Tue) 0.2552 0.2568 0.2294 0.2384 30,430
6th Jul 2026 (Mon) 0.27 0.27 0.2452 0.2537 78,463
3rd Jul 2026 (Fri) 0.2967 0.2967 0.261 0.261 0
2nd Jul 2026 (Thu) 0.2967 0.2968 0.26 0.261 54,397
1st Jul 2026 (Wed) 0.2727 0.317 0.2727 0.287 50,730
30th Jun 2026 (Tue) 0.2529 0.3313 0.2529 0.2784 182,413
29th Jun 2026 (Mon) 0.2806 0.2807 0.2416 0.2499 41,970
26th Jun 2026 (Fri) 0.3054 0.3056 0.2761 0.2903 47,921
25th Jun 2026 (Thu) 0.2869 0.3541 0.2869 0.299 60,630
24th Jun 2026 (Wed) 0.3735 0.3735 0.2628 0.2839 378,171
23rd Jun 2026 (Tue) 0.3698 0.501 0.3686 0.394 590,801
22nd Jun 2026 (Mon) 0.3871 0.3929 0.3558 0.3632 31,830
19th Jun 2026 (Fri) 0.4142 0.4164 0.38 0.3808 33,789
18th Jun 2026 (Thu) 0.4142 0.4164 0.38 0.3808 33,789
17th Jun 2026 (Wed) 0.43 0.43 0.395 0.402 80,667
16th Jun 2026 (Tue) 0.432 0.4353 0.4136 0.4171 53,850
15th Jun 2026 (Mon) 0.499 0.508 0.4401 0.4558 49,428
12th Jun 2026 (Fri) 0.482 0.4901 0.47 0.475 13,007
11th Jun 2026 (Thu) 0.5101 0.5249 0.49 0.50 13,748
10th Jun 2026 (Wed) 0.5405 0.551 0.50 0.5013 18,301
9th Jun 2026 (Tue) 0.6577 0.6584 0.55 0.5878 12,464
8th Jun 2026 (Mon) 0.55 0.6284 0.5386 0.624 26,746
5th Jun 2026 (Fri) 0.5595 0.5784 0.52 0.52 24,150
4th Jun 2026 (Thu) 0.535 0.59 0.535 0.56 12,794
3rd Jun 2026 (Wed) 0.5654 0.5655 0.5205 0.533 37,935
2nd Jun 2026 (Tue) 0.65 0.65 0.59 0.5951 29,858
1st Jun 2026 (Mon) 0.66 0.6772 0.63 0.665 46,588
29th May 2026 (Fri) 0.74 0.7543 0.6704 0.6751 74,583
28th May 2026 (Thu) 0.79 0.79 0.7212 0.747 56,734
27th May 2026 (Wed) 0.863 0.863 0.80 0.80 57,028
26th May 2026 (Tue) 0.9299 0.9304 0.84 0.855 15,602
25th May 2026 (Mon) 0.9106 0.94 0.865 0.8801 17,688
22nd May 2026 (Fri) 0.9106 0.94 0.865 0.8801 17,688
21st May 2026 (Thu) 0.965 0.965 0.90 0.9001 15,190
20th May 2026 (Wed) 0.98 1.01 0.97 0.98 35,588
19th May 2026 (Tue) 0.85 1.035 0.845 0.9328 22,835
18th May 2026 (Mon) 0.9401 0.9401 0.8437 0.8446 72,847
15th May 2026 (Fri) 1.02 1.03 0.9402 0.9503 58,061
14th May 2026 (Thu) 1.035 1.05 1.00 1.02 27,966
13th May 2026 (Wed) 1.03 1.035 1.01 1.02 14,839
12th May 2026 (Tue) 1.04 1.05 1.01 1.03 23,735
11th May 2026 (Mon) 1.12 1.12 1.04 1.03 32,809
FTSE 100 Latest
Value10,497.29
Change24.84