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
20th May 2026 (Wed) 0.24 0.24 0.24 0.24 500
19th May 2026 (Tue) 0.2275 0.25 0.2275 0.25 0
18th May 2026 (Mon) 0.2275 0.2275 0.20 0.2099 9,222
15th May 2026 (Fri) 0.2815 0.29 0.2815 0.29 0
14th May 2026 (Thu) 0.2815 0.2815 0.28 0.28 0
13th May 2026 (Wed) 0.2815 0.2815 0.28 0.28 0
12th May 2026 (Tue) 0.2815 0.2815 0.24 0.28 0
11th May 2026 (Mon) 0.34 0.34 0.34 0.3101 100
8th May 2026 (Fri) 0.28 0.28 0.28 0.31 426
7th May 2026 (Thu) 0.3399 0.3399 0.2994 0.2994 0
6th May 2026 (Wed) 0.3399 0.3453 0.3299 0.3405 550
5th May 2026 (Tue) 0.3206 0.3206 0.3206 0.3206 200
4th May 2026 (Mon) 0.32 0.3451 0.31 0.30 200
1st May 2026 (Fri) 0.3391 0.3391 0.3199 0.3199 0
30th Apr 2026 (Thu) 0.3391 0.3449 0.3391 0.3499 500
29th Apr 2026 (Wed) 0.30 0.3103 0.26 0.30 7,287
28th Apr 2026 (Tue) 0.30 0.3372 0.30 0.2996 2,900
27th Apr 2026 (Mon) 0.27 0.4025 0.27 0.2999 14,755
24th Apr 2026 (Fri) 0.25 0.325 0.25 0.3263 12,498
23rd Apr 2026 (Thu) 0.25 0.3023 0.228 0.2487 21,914
22nd Apr 2026 (Wed) 0.23 0.258 0.23 0.26 3,300
21st Apr 2026 (Tue) 0.26 0.26 0.234 0.255 1,069
20th Apr 2026 (Mon) 0.25 0.25 0.2465 0.25 2,600
17th Apr 2026 (Fri) 0.24 0.24 0.2286 0.2328 4,200
16th Apr 2026 (Thu) 0.23 0.23 0.226 0.23 800
15th Apr 2026 (Wed) 0.25 0.25 0.23 0.23 0
14th Apr 2026 (Tue) 0.25 0.25 0.23 0.23 3,000
13th Apr 2026 (Mon) 0.25 0.2874 0.25 0.2499 0
10th Apr 2026 (Fri) 0.295 0.295 0.27 0.27 0
9th Apr 2026 (Thu) 0.295 0.295 0.295 0.2799 0
8th Apr 2026 (Wed) 0.24 0.2975 0.24 0.24 4,366
7th Apr 2026 (Tue) 0.23 0.23 0.215 0.215 1
6th Apr 2026 (Mon) 0.23 0.23 0.21 0.21 0
3rd Apr 2026 (Fri) 0.23 0.23 0.21 0.21 400
2nd Apr 2026 (Thu) 0.23 0.23 0.21 0.21 400
1st Apr 2026 (Wed) 0.195 0.195 0.195 0.21 0
31st Mar 2026 (Tue) 0.20 0.20 0.20 0.20 100
30th Mar 2026 (Mon) 0.1725 0.1725 0.17 0.17 300
27th Mar 2026 (Fri) 0.18 0.2125 0.18 0.2125 0
26th Mar 2026 (Thu) 0.18 0.19 0.18 0.2163 100
25th Mar 2026 (Wed) 0.20 0.20 0.20 0.1901 0
24th Mar 2026 (Tue) 0.2175 0.2175 0.215 0.215 0
23rd Mar 2026 (Mon) 0.2175 0.27 0.175 0.18 0
FTSE 100 Latest
Value10,443.47
Change11.13