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
28th Sep 2026 (Mon) 0.0261 0.0261 0.0261 0.0394 1,916
25th Sep 2026 (Fri) 0.039 0.039 0.035 0.035 0
24th Sep 2026 (Thu) 0.039 0.039 0.034 0.035 0
23rd Sep 2026 (Wed) 0.035 0.0395 0.035 0.0395 0
22nd Sep 2026 (Tue) 0.035 0.035 0.035 0.035 0
21st Sep 2026 (Mon) 0.025 0.037 0.025 0.028 0
18th Sep 2026 (Fri) 0.0375 0.0375 0.0307 0.0307 0
17th Sep 2026 (Thu) 0.0375 0.0375 0.0291 0.0291 10
16th Sep 2026 (Wed) 0.0375 0.0375 0.0375 0.0219 0
15th Sep 2026 (Tue) 0.038 0.038 0.026 0.026 0
14th Sep 2026 (Mon) 0.038 0.038 0.0241 0.0241 0
11th Sep 2026 (Fri) 0.038 0.038 0.0204 0.0236 100
10th Sep 2026 (Thu) 0.02 0.025 0.02 0.025 40
9th Sep 2026 (Wed) 0.0225 0.0225 0.0225 0.025 100
8th Sep 2026 (Tue) 0.03 0.03 0.0299 0.0299 0
7th Sep 2026 (Mon) 0.03 0.03 0.03 0.03 8,058
4th Sep 2026 (Fri) 0.03 0.03 0.03 0.03 8,058
3rd Sep 2026 (Thu) 0.039 0.0418 0.022 0.0275 2,000
2nd Sep 2026 (Wed) 0.028 0.028 0.028 0.0281 100
1st Sep 2026 (Tue) 0.022 0.022 0.022 0.022 0
31st Aug 2026 (Mon) 0.0272 0.03 0.021 0.0201 3,069
28th Aug 2026 (Fri) 0.028 0.028 0.0273 0.027 700
27th Aug 2026 (Thu) 0.03 0.035 0.0271 0.0271 4,500
26th Aug 2026 (Wed) 0.0301 0.0301 0.0301 0.0318 700
25th Aug 2026 (Tue) 0.0275 0.0365 0.0275 0.0365 0
24th Aug 2026 (Mon) 0.0275 0.0281 0.0275 0.0273 3,696
21st Aug 2026 (Fri) 0.0301 0.0301 0.0271 0.03 3,800
20th Aug 2026 (Thu) 0.036 0.036 0.0301 0.0391 400
19th Aug 2026 (Wed) 0.0386 0.042 0.028 0.029 1,250
18th Aug 2026 (Tue) 0.0454 0.055 0.04 0.0385 4,339
17th Aug 2026 (Mon) 0.06 0.065 0.06 0.065 0
14th Aug 2026 (Fri) 0.06 0.06 0.06 0.065 4
13th Aug 2026 (Thu) 0.068 0.068 0.0579 0.0579 0
12th Aug 2026 (Wed) 0.068 0.068 0.06 0.06 0
11th Aug 2026 (Tue) 0.068 0.068 0.068 0.07 0
10th Aug 2026 (Mon) 0.07 0.07 0.0599 0.0599 0
7th Aug 2026 (Fri) 0.07 0.07 0.064 0.064 0
6th Aug 2026 (Thu) 0.07 0.07 0.045 0.045 600
5th Aug 2026 (Wed) 0.0422 0.0471 0.0422 0.044 200
4th Aug 2026 (Tue) 0.0767 0.0767 0.0767 0.0683 0
3rd Aug 2026 (Mon) 0.08 0.08 0.05 0.045 0
31st Jul 2026 (Fri) 0.0559 0.0559 0.0559 0.08 100
30th Jul 2026 (Thu) 0.05 0.05 0.041 0.053 1,900
29th Jul 2026 (Wed) 0.0578 0.0578 0.04 0.0515 880
FTSE 100 Latest
Value10,684.88
Change-10.37