Stockscreener 앱 받기
0.1417
1.21%
0.0017
시간 외 거래:
.14
-0.0017
-1.20%
Blue Gold Ltd 주식 (BGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-20 | $0.1485 | $0.1351 | $0.0134 | 794,579.0 | +1.21% |
| 2026-10-19 | $0.145 | $0.134 | $0.011 | 583,411.0 | +2.94% |
| 2026-10-16 | $0.1435 | $0.13 | $0.0135 | 837,674.0 | +1.57% |
| 2026-10-15 | $0.2376 | $0.1202 | $0.1174 | 36,499,248.0 | -9.83% |
| 2026-10-14 | $0.1585 | $0.144 | $0.0145 | 489,436.0 | -3.45% |
| 2026-10-13 | $0.1652 | $0.15 | $0.0152 | 275,930.0 | -9.37% |
| 2026-10-12 | $0.1747 | $0.16 | $0.0147 | 277,473.0 | -0.18% |
| 2026-10-09 | $0.1868 | $0.17 | $0.0168 | 248,575.0 | -4.33% |
| 2026-10-08 | $0.1988 | $0.1767 | $0.0221 | 327,829.0 | -3.95% |
| 2026-10-07 | $0.20 | $0.182 | $0.018 | 136,951.0 | -2.79% |
| 2026-10-06 | $0.20 | $0.19 | $0.01 | 225,608.0 | -0.89% |
| 2026-10-05 | $0.20 | $0.1897 | $0.0104 | 232,321.0 | +0.95% |
| 2026-10-02 | $0.20 | $0.19 | $0.01 | 220,838.0 | -3.55% |
| 2026-10-01 | $0.21 | $0.1951 | $0.0149 | 150,800.0 | +2.71% |
| 2026-09-30 | $0.2051 | $0.1918 | $0.0133 | 397,481.0 | -2.64% |
| 2026-09-29 | $0.2154 | $0.1912 | $0.0242 | 424,200.0 | -2.38% |
| 2026-09-28 | $0.2381 | $0.2006 | $0.0375 | 337,664.0 | -5.21% |
| 2026-09-25 | $0.2381 | $0.21 | $0.0281 | 332,958.0 | +0.90% |
| 2026-09-24 | $0.23 | $0.208 | $0.022 | 350,729.0 | -3.16% |
| 2026-09-23 | $0.24 | $0.2151 | $0.0249 | 349,303.0 | -3.75% |
| 2026-09-22 | $0.2522 | $0.225 | $0.0272 | 242,249.0 | -6.09% |
Blue Gold Ltd 주식 (BGL) 연도별 가격 이력
이 심층 분석에서는 Blue Gold Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BGL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blue Gold Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blue Gold Ltd 주식 (BGL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $0.2376 | $0.1202 | $0.1174 | 41,300,673.0 | -26.20% |
| 2026-09 | $0.26 | $0.18 | $0.08 | 5,892,050.0 | -6.25% |
| 2026-08 | $0.24 | $0.18 | $0.06 | 7,648,341.0 | -0.82% |
| 2026-07 | $0.3191 | $0.1902 | $0.1289 | 9,150,022.0 | -25.83% |
| 2026-06 | $0.678 | $0.2412 | $0.4368 | 31,655,631.0 | -58.76% |
| 2026-05 | $1.42 | $0.67 | $0.75 | 8,333,443.0 | -33.16% |
| 2026-04 | $1.34 | $0.98 | $0.36 | 10,017,183.0 | -16.53% |
| 2026-03 | $2.15 | $1.05 | $1.10 | 8,610,571.0 | -37.31% |
| 2026-02 | $3.11 | $1.93 | $1.18 | 13,052,975.0 | -32.99% |
| 2026-01 | $5.87 | $1.96 | $3.91 | 61,945,260.0 | +50.00% |
Blue Gold Ltd 주식 (BGL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.98 | $1.92 | $3.06 | 5,944,918.0 | -47.55% |
| 2025-11 | $7.71 | $3.03 | $4.68 | 2,805,820.0 | -41.96% |
| 2025-10 | $11.59 | $6.10 | $5.49 | 2,347,014.0 | -31.68% |
| 2025-09 | $14.20 | $7.00 | $7.20 | 4,105,150.0 | -14.15% |
| 2025-08 | $14.77 | $9.50 | $5.27 | 2,226,137.0 | -18.11% |
| 2025-07 | $28.51 | $12.65 | $15.86 | 3,307,481.0 | +0.00% |
0.31%
1.40%
자본화:
|
볼륨(24시간):