ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Blue Gold Limited - Class A ordinary shares (NQ:BGL)

3.680 +0.110 (+3.08%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 3.600 3.986 3.600 3.680 121,982 +0.11(+3.08%)
Nov 26, 2025 3.220 3.710 3.160 3.570 176,184 +0.41(+12.97%)
Nov 25, 2025 3.480 3.494 3.120 3.160 93,621 -0.32(-9.20%)
Nov 24, 2025 3.280 3.570 3.030 3.480 118,537 +0.22(+6.75%)
Nov 21, 2025 3.750 3.750 3.150 3.260 222,384 -0.41(-11.17%)
Nov 20, 2025 4.260 4.393 3.660 3.670 164,352 -0.53(-12.62%)
Nov 19, 2025 5.040 5.040 4.110 4.200 126,041 -0.84(-16.67%)
Nov 18, 2025 4.750 5.089 4.590 5.040 116,102 +0.24(+5.00%)
Nov 17, 2025 5.210 5.640 4.670 4.800 136,308 -0.32(-6.25%)
Nov 14, 2025 5.730 5.800 5.010 5.120 157,628 -0.69(-11.88%)
Nov 13, 2025 6.100 6.520 5.770 5.810 134,010 -0.11(-1.86%)
Nov 12, 2025 6.230 6.380 5.810 5.920 123,047 -0.35(-5.58%)
Nov 11, 2025 6.770 7.190 6.071 6.270 123,255 -0.28(-4.27%)
Nov 10, 2025 7.470 7.706 6.520 6.550 163,722 -0.65(-9.03%)
Nov 07, 2025 6.790 7.680 6.541 7.200 304,028 +0.87(+13.74%)
Nov 06, 2025 6.440 6.850 6.140 6.330 175,694 +0.15(+2.43%)
Nov 05, 2025 6.370 6.920 6.050 6.180 168,302 +0.30(+5.10%)
Nov 04, 2025 6.620 6.750 5.850 5.880 113,696 -0.77(-11.58%)
Nov 03, 2025 6.450 6.918 6.300 6.650 101,568 +0.31(+4.89%)
Oct 31, 2025 6.360 6.610 6.100 6.340 74,068 -0.04(-0.63%)
Oct 30, 2025 6.630 6.750 6.310 6.380 63,553 -0.37(-5.48%)
Oct 29, 2025 6.700 6.909 6.520 6.750 77,208 +0.09(+1.35%)
Oct 28, 2025 7.110 7.398 6.530 6.660 149,783 -0.56(-7.76%)
Oct 27, 2025 7.520 7.720 7.100 7.220 114,403 -0.29(-3.86%)
Oct 24, 2025 7.750 8.000 7.500 7.510 59,758 -0.20(-2.59%)
Oct 23, 2025 7.990 8.080 7.550 7.710 66,670 -0.11(-1.41%)
Oct 22, 2025 8.070 8.140 7.560 7.820 55,858 -0.29(-3.58%)
Oct 21, 2025 8.990 8.990 8.040 8.110 86,808 -0.88(-9.79%)
Oct 20, 2025 9.160 9.249 8.700 8.990 110,663 -0.07(-0.77%)
Oct 17, 2025 9.800 10.20 9.050 9.060 96,838 -0.95(-9.49%)
Oct 16, 2025 10.28 10.58 9.695 10.01 105,944 -0.16(-1.57%)
Oct 15, 2025 10.31 10.32 9.810 10.17 79,589 -0.14(-1.36%)
Oct 14, 2025 10.54 10.54 9.700 10.31 69,124 -0.26(-2.46%)
Oct 13, 2025 9.820 10.67 9.420 10.57 156,333 +0.74(+7.53%)
Oct 10, 2025 10.68 11.04 9.800 9.830 91,516 -0.63(-6.02%)
Oct 09, 2025 11.50 11.50 10.40 10.46 125,604 -1.10(-9.52%)
Oct 08, 2025 10.64 11.59 10.35 11.56 167,699 +0.81(+7.53%)
Oct 07, 2025 9.960 10.92 9.750 10.75 190,350 +0.84(+8.48%)
Oct 06, 2025 9.980 10.25 9.356 9.910 157,873 +0.32(+3.34%)
Oct 03, 2025 9.280 9.780 9.050 9.590 99,674 +0.34(+3.68%)
Oct 02, 2025 9.780 9.780 9.150 9.250 121,167 -0.17(-1.80%)
Oct 01, 2025 9.470 9.560 9.170 9.420 55,603 +0.14(+1.51%)
Sep 30, 2025 9.470 9.530 9.150 9.280 48,114 -0.19(-2.01%)
Sep 29, 2025 9.940 10.21 9.110 9.470 73,925 -0.43(-4.34%)
Sep 26, 2025 10.38 10.38 9.630 9.900 65,018 -0.42(-4.07%)
Sep 25, 2025 9.390 10.60 9.390 10.32 149,244 +1.10(+11.93%)
Sep 24, 2025 9.310 9.473 9.000 9.220 44,399 +0.12(+1.32%)
Sep 23, 2025 10.60 10.60 8.910 9.100 113,926 -0.63(-6.47%)
Sep 22, 2025 10.31 10.51 9.600 9.730 113,649 -0.56(-5.44%)
Sep 19, 2025 10.50 11.04 9.820 10.29 564,605 -0.74(-6.71%)
Sep 18, 2025 11.50 11.99 10.26 11.03 365,346 -0.06(-0.54%)
Sep 17, 2025 9.750 14.20 9.750 11.09 1,146,079 +1.10(+11.01%)
Sep 16, 2025 9.810 11.00 9.005 9.990 256,759 +0.29(+2.99%)
Sep 15, 2025 7.500 9.750 7.420 9.700 292,806 +2.16(+28.65%)
Sep 12, 2025 7.250 7.710 7.100 7.540 76,628 +0.31(+4.29%)
Sep 11, 2025 7.380 7.710 7.000 7.230 76,666 -0.15(-2.03%)
Sep 10, 2025 8.350 8.880 7.325 7.380 115,115 -0.93(-11.19%)
Sep 09, 2025 8.670 9.150 8.280 8.310 88,093 -0.35(-4.04%)
Sep 08, 2025 8.310 9.380 8.180 8.660 112,791 +0.37(+4.46%)
Sep 05, 2025 8.210 8.645 8.170 8.290 88,631 +0.15(+1.84%)
Sep 04, 2025 9.710 9.710 7.800 8.140 142,637 -1.51(-15.69%)
Sep 03, 2025 10.24 10.24 9.500 9.655 95,949 -0.42(-4.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.