Skip to main content
BGL logo

Blue Gold Limited

BGLNASDAQMaterialsGold

$0.14Today:- (-)1Y −98.52%

As of Oct 16, 2026 close

Market cap
$1.88M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.14$10.58
Volume (live)
-
Avg. volume (3M)
1.48M

Blue Gold (BGL) Historical Stock Prices

Analyze Blue Gold (BGL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Blue Gold (BGL) Interactive Price Chart

Interactive historical price chart showing Blue Gold stock price movements and trends across multiple time periods.

Loading chart...

BGL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BGL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.130.140.130.140.14831.05K
Oct 15, 20260.200.240.120.130.1336.18M
Oct 14, 20260.150.160.140.150.15485.79K
Oct 13, 20260.170.170.150.150.15275.93K
Oct 12, 20260.170.170.160.170.17277.47K
Oct 9, 20260.180.190.170.170.17248.57K
Oct 8, 20260.190.200.180.180.18327.83K
Oct 7, 20260.200.200.180.180.18136.95K
Oct 6, 20260.200.200.190.190.19225.61K
Oct 5, 20260.190.200.190.190.19232.32K
Oct 2, 20260.200.200.190.190.19220.84K
Oct 1, 20260.200.210.200.200.20150.80K
Sep 30, 20260.200.210.190.190.19397.48K
Sep 29, 20260.220.220.190.200.20427.11K
Sep 28, 20260.210.240.200.200.20337.66K
Sep 25, 20260.220.240.210.210.21332.96K
Sep 24, 20260.230.230.210.210.21351.88K
Sep 23, 20260.240.240.220.220.22349.30K
Sep 22, 20260.240.250.230.230.23242.25K
Sep 21, 20260.220.260.220.240.24375.11K
Sep 18, 20260.240.240.220.230.23281.94K
Sep 17, 20260.220.240.220.230.23312.00K
Sep 16, 20260.220.220.210.220.2248.45K
Sep 15, 20260.210.220.210.210.21216.76K
Sep 14, 20260.210.230.200.220.22273.80K
Sep 11, 20260.220.220.210.210.21161.26K
Sep 10, 20260.220.230.210.220.22247.34K
Sep 9, 20260.200.210.200.210.21134.64K
Sep 8, 20260.200.210.190.200.20209.54K
Sep 4, 20260.200.200.190.190.19251.66K
Sep 3, 20260.200.200.190.200.20235.96K
Sep 2, 20260.180.200.180.200.20558.12K
Sep 1, 20260.200.200.180.190.19241.61K
Aug 31, 20260.200.200.200.200.2082.28K
Aug 28, 20260.200.210.200.200.2090.02K
Aug 27, 20260.200.210.200.200.20139.30K
Aug 26, 20260.210.210.200.200.20317.62K
Aug 25, 20260.210.210.190.200.20478.64K
Aug 24, 20260.210.210.200.210.21639.03K
Aug 21, 20260.220.220.200.200.20535.22K
Aug 20, 20260.190.230.190.200.20674.05K
Aug 19, 20260.190.190.180.190.19269.88K
Aug 18, 20260.200.200.180.180.18384.79K
Aug 17, 20260.200.240.200.200.20746.25K
Aug 14, 20260.210.210.200.210.21223.60K
Aug 13, 20260.200.210.200.200.20227.84K
Aug 12, 20260.210.210.190.190.19205.25K
Aug 11, 20260.190.220.190.210.21287.94K
Aug 10, 20260.190.190.190.190.1987.22K
Aug 7, 20260.200.200.180.190.19166.33K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.