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. (BGLWW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.65 0.77 0.5802 0.65 3,263
18th Sep 2025 (Thu) 0.65 0.68 0.5809 0.6699 6,495
17th Sep 2025 (Wed) 0.4525 0.8075 0.4525 0.58 28,776
16th Sep 2025 (Tue) 0.42 0.4779 0.40 0.4501 525
15th Sep 2025 (Mon) 0.375 0.4224 0.351 0.415 11,628
12th Sep 2025 (Fri) 0.3875 0.3875 0.34 0.34 4,005
11th Sep 2025 (Thu) 0.4175 0.4175 0.33 0.3301 5,994
10th Sep 2025 (Wed) 0.4699 0.4699 0.35 0.35 0
9th Sep 2025 (Tue) 0.4699 0.4699 0.4699 0.3621 0
8th Sep 2025 (Mon) 0.462 0.462 0.3503 0.43 2,667
5th Sep 2025 (Fri) 0.34 0.363 0.3303 0.38 2,731
4th Sep 2025 (Thu) 0.405 0.4215 0.302 0.31 30,037
3rd Sep 2025 (Wed) 0.50 0.5775 0.4226 0.46 20,632
2nd Sep 2025 (Tue) 0.495 0.5258 0.4038 0.5198 2,166
1st Sep 2025 (Mon) 0.45 0.51 0.44 0.4796 5,737
29th Aug 2025 (Fri) 0.45 0.51 0.44 0.4796 5,737
28th Aug 2025 (Thu) 0.40 0.437 0.3979 0.41 1,200
27th Aug 2025 (Wed) 0.40 0.425 0.40 0.3768 12,010
26th Aug 2025 (Tue) 0.38 0.4107 0.34 0.3651 4,599
25th Aug 2025 (Mon) 0.3752 0.3752 0.356 0.37 4,731
22nd Aug 2025 (Fri) 0.3607 0.3703 0.3607 0.38 400
21st Aug 2025 (Thu) 0.419 0.4475 0.38 0.3827 8,684
20th Aug 2025 (Wed) 0.49 0.49 0.3918 0.4327 947
19th Aug 2025 (Tue) 0.415 0.415 0.356 0.3875 6,499
18th Aug 2025 (Mon) 0.4667 0.4667 0.4052 0.48 9,700
15th Aug 2025 (Fri) 0.5975 0.5975 0.46 0.47 7,702
14th Aug 2025 (Thu) 0.55 0.55 0.5225 0.51 1,299
13th Aug 2025 (Wed) 0.5475 0.5975 0.43 0.5975 3,601
12th Aug 2025 (Tue) 0.60 0.60 0.41 0.585 12,634
11th Aug 2025 (Mon) 0.44 0.65 0.44 0.56 13,147
8th Aug 2025 (Fri) 0.45 0.50 0.45 0.47 7,258
7th Aug 2025 (Thu) 0.4083 0.44 0.39 0.415 1,252
6th Aug 2025 (Wed) 0.3518 0.375 0.2625 0.345 3,011
5th Aug 2025 (Tue) 0.3426 0.3988 0.34 0.3875 100
4th Aug 2025 (Mon) 0.41 0.41 0.33 0.40 2,450
1st Aug 2025 (Fri) 0.41 0.45 0.40 0.42 6,495
31st Jul 2025 (Thu) 0.45 0.45 0.45 0.4695 501
30th Jul 2025 (Wed) 0.53 0.53 0.395 0.428 343
29th Jul 2025 (Tue) 0.5895 0.59 0.4988 0.53 1,541
28th Jul 2025 (Mon) 0.8175 0.8175 0.585 0.6296 15,065
25th Jul 2025 (Fri) 0.6365 0.7875 0.6365 0.753 25,947
24th Jul 2025 (Thu) 0.7889 0.82 0.70 0.70 6,919
23rd Jul 2025 (Wed) 0.70 0.74 0.61 0.65 44,318
22nd Jul 2025 (Tue) 0.366 0.599 0.3646 0.5989 21,633
FTSE 100 Latest
Value9,209.54
Change-7.13