BGL | BLUE GOLD-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

BLUE GOLD-A (BGL)

NASDAQ

$0.21+$0.003 (+1.50%)

Price as of Sep 11, 2026 7:30 PM EDT

N/A
Market Cap
-97.26%
1-Year Change
Gold
Industry

1 Month
+0.58%

Low Price$0.18

High Price$0.22
3 Months
-58.62%

Low Price$0.18

High Price$0.46
1 Year
-97.26%

Low Price$0.18

High Price$11.56

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.22	0.22	0.21	0.21	-4.17%	161,264
09/10/2026	0.22	0.23	0.21	0.22	+1.36%	247,344
09/09/2026	0.20	0.21	0.20	0.21	+4.41%	134,640
09/08/2026	0.20	0.21	0.19	0.20	+7.37%	208,728
09/04/2026	0.20	0.21	0.19	0.19	-4.67%	251,664
09/03/2026	0.20	0.21	0.19	0.20	+2.00%	235,958
09/02/2026	0.18	0.21	0.18	0.20	+3.94%	558,118
09/01/2026	0.20	0.20	0.18	0.19	-8.20%	241,610
08/31/2026	0.20	0.21	0.20	0.20	+2.40%	82,277
08/28/2026	0.20	0.21	0.20	0.20	+0.55%	90,016
08/27/2026	0.20	0.21	0.20	0.20	-1.63%	139,301
08/26/2026	0.21	0.21	0.20	0.20	-0.05%	317,615
08/25/2026	0.21	0.21	0.19	0.20	-2.46%	478,643
08/24/2026	0.21	0.21	0.20	0.21	+2.17%	639,028
08/21/2026	0.22	0.22	0.20	0.20	+0.45%	535,222
08/20/2026	0.19	0.23	0.19	0.20	+9.18%	674,054
08/19/2026	0.19	0.19	0.18	0.19	+1.09%	269,885
08/18/2026	0.20	0.20	0.18	0.18	-7.62%	384,788
08/17/2026	0.21	0.24	0.20	0.20	-4.39%	746,245
08/14/2026	0.21	0.21	0.20	0.21	+2.47%	223,599
08/13/2026	0.20	0.21	0.20	0.20	+5.36%	227,837
08/12/2026	0.21	0.21	0.19	0.19	-6.66%	205,249
08/11/2026	0.19	0.22	0.19	0.21	+9.53%	287,939
08/10/2026	0.19	0.19	0.19	0.19	-1.16%	87,223
08/07/2026	0.20	0.20	0.18	0.19	+4.57%	166,334
08/06/2026	0.20	0.20	0.18	0.18	-0.76%	353,326
08/05/2026	0.20	0.21	0.18	0.18	-9.36%	1,073,320
08/04/2026	0.20	0.20	0.19	0.20	+1.87%	548,503
08/03/2026	0.20	0.22	0.20	0.20	-3.97%	284,712
07/31/2026	0.22	0.22	0.20	0.21	-6.35%	330,060
07/30/2026	0.21	0.23	0.20	0.22	+3.91%	236,637
07/29/2026	0.22	0.22	0.20	0.21	+0.14%	146,802
07/28/2026	0.22	0.22	0.21	0.21	-0.33%	83,379
07/27/2026	0.21	0.22	0.20	0.21	+2.21%	170,516
07/24/2026	0.22	0.22	0.20	0.21	-5.45%	297,387
07/23/2026	0.21	0.23	0.21	0.22	+4.76%	337,197
07/22/2026	0.21	0.21	0.20	0.21	+1.30%	287,520
07/21/2026	0.20	0.21	0.19	0.21	+2.98%	533,836
07/20/2026	0.22	0.24	0.20	0.20	-5.05%	558,457
07/17/2026	0.21	0.22	0.20	0.21	-1.76%	271,974
07/16/2026	0.24	0.25	0.21	0.22	-10.90%	585,079
07/15/2026	0.23	0.25	0.23	0.24	+3.95%	553,746
07/14/2026	0.23	0.24	0.22	0.23	-0.17%	462,559
07/13/2026	0.25	0.25	0.23	0.23	-7.01%	364,298
07/10/2026	0.25	0.26	0.24	0.25	-2.18%	276,762
07/09/2026	0.25	0.26	0.24	0.26	+1.42%	545,643
07/08/2026	0.24	0.25	0.23	0.25	+6.12%	497,539
07/07/2026	0.26	0.26	0.23	0.24	-6.03%	514,708
07/06/2026	0.27	0.29	0.25	0.25	-2.80%	938,957
07/02/2026	0.30	0.30	0.26	0.26	-9.06%	632,973
07/01/2026	0.27	0.32	0.27	0.29	+3.09%	779,325
06/30/2026	0.25	0.33	0.25	0.28	+11.40%	4,230,194
06/29/2026	0.30	0.30	0.24	0.25	-13.92%	1,051,805
06/26/2026	0.30	0.31	0.28	0.29	-2.91%	946,014
06/25/2026	0.29	0.36	0.28	0.30	+5.32%	2,624,708
06/24/2026	0.36	0.38	0.26	0.28	-27.94%	4,200,131
06/23/2026	0.37	0.51	0.36	0.39	+8.48%	13,767,512
06/22/2026	0.39	0.40	0.36	0.36	-4.63%	337,291
06/18/2026	0.41	0.42	0.38	0.38	-5.26%	300,142
06/17/2026	0.44	0.44	0.40	0.40	-3.62%	558,790
06/16/2026	0.45	0.45	0.41	0.42	-8.49%	423,695
06/15/2026	0.50	0.51	0.44	0.46	-4.04%	398,193
06/12/2026	0.51	0.51	0.47	0.48	-5.00%	265,570
06/11/2026	0.52	0.53	0.48	0.50	-0.26%	274,416
06/10/2026	0.57	0.58	0.50	0.50	-14.72%	278,911
06/09/2026	0.66	0.67	0.54	0.59	-5.80%	380,205
06/08/2026	0.53	0.63	0.53	0.62	+20.00%	336,690
06/05/2026	0.56	0.58	0.52	0.52	-7.14%	448,773
06/04/2026	0.54	0.59	0.53	0.56	+5.07%	305,615
06/03/2026	0.58	0.59	0.52	0.53	-10.44%	393,004
06/02/2026	0.64	0.66	0.59	0.60	-10.51%	366,959
06/01/2026	0.68	0.68	0.63	0.67	-1.50%	372,781
05/29/2026	0.74	0.77	0.67	0.68	-9.63%	557,327
05/28/2026	0.80	0.80	0.72	0.75	-6.62%	532,664
05/27/2026	0.86	0.87	0.80	0.80	-6.43%	445,404
05/26/2026	0.91	0.94	0.84	0.86	-2.85%	217,318
05/22/2026	0.91	0.96	0.86	0.88	-2.22%	173,405
05/21/2026	0.97	1.00	0.88	0.90	-8.15%	372,754
05/20/2026	0.96	1.02	0.96	0.98	+5.06%	422,875
05/19/2026	0.86	1.06	0.84	0.93	+10.44%	461,441
05/18/2026	0.96	0.96	0.84	0.84	-11.12%	649,968
05/15/2026	1.00	1.04	0.94	0.95	-6.83%	497,761
05/14/2026	1.04	1.06	1.00	1.02	0.00%	262,446
05/13/2026	1.02	1.05	1.01	1.02	-0.97%	155,304
05/12/2026	1.05	1.05	1.01	1.03	0.00%	263,164
05/11/2026	1.12	1.14	1.03	1.03	-7.21%	343,654
05/08/2026	1.05	1.13	1.05	1.11	+1.83%	148,068
05/07/2026	1.22	1.22	1.02	1.09	-8.40%	933,863
05/06/2026	1.24	1.31	1.19	1.19	+0.85%	351,682
05/05/2026	1.21	1.24	1.10	1.18	-0.84%	378,167
05/04/2026	1.18	1.42	1.18	1.19	-1.65%	702,699
05/01/2026	1.01	1.23	1.01	1.21	+19.80%	612,588
04/30/2026	1.02	1.13	1.00	1.01	0.00%	533,937
04/29/2026	1.04	1.08	1.00	1.01	-4.72%	234,023
04/28/2026	1.03	1.06	0.99	1.06	+1.92%	412,047
04/27/2026	1.10	1.11	1.02	1.04	-5.45%	478,285
04/24/2026	1.10	1.10	1.02	1.10	+1.85%	416,672
04/23/2026	1.11	1.13	1.03	1.08	0.00%	780,430
04/22/2026	1.15	1.15	1.02	1.08	+1.89%	714,659
04/21/2026	1.29	1.34	1.03	1.06	-14.52%	1,098,500