Bio Green Med Solution, Inc. (BGMSP)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
0.3000
0.00 (0.00%)
At close: Apr 2, 2026
BGMSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.30 | 0.52 | 0.30 | 0.30 | 0.30 | - | 6,079 |
| Mar 31, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -40.00% | 427 |
| Mar 30, 2026 | 0.94 | 1.00 | 0.50 | 0.50 | 0.50 | -54.55% | 1,179 |
| Mar 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -24.14% | 400 |
| Mar 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 168 |
| Mar 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 425 |
| Mar 20, 2026 | 1.73 | 1.73 | 1.44 | 1.44 | 1.44 | -39.75% | 4,219 |
| Mar 19, 2026 | 2.22 | 2.67 | 1.72 | 2.39 | 2.39 | -17.30% | 15,427 |
| Mar 17, 2026 | 3.07 | 3.07 | 2.80 | 2.89 | 2.89 | -5.56% | 5,974 |
| Mar 16, 2026 | 2.90 | 3.10 | 2.90 | 3.06 | 3.06 | -2.86% | 6,376 |
| Mar 12, 2026 | 2.65 | 3.40 | 2.64 | 3.15 | 3.15 | 7.88% | 9,817 |
| Mar 10, 2026 | 2.87 | 2.92 | 2.87 | 2.92 | 2.92 | -7.30% | 552 |
| Mar 6, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 4.30% | 104 |
| Mar 5, 2026 | 3.02 | 3.05 | 3.02 | 3.02 | 3.02 | -3.51% | 1,047 |
| Mar 4, 2026 | 3.50 | 3.60 | 3.13 | 3.13 | 3.13 | 0.97% | 2,917 |
| Mar 3, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -1.90% | 1,158 |
| Mar 2, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.24% | 243 |
| Feb 27, 2026 | 3.12 | 3.31 | 3.10 | 3.30 | 3.30 | -2.94% | 820 |
| Feb 26, 2026 | 3.17 | 3.40 | 3.13 | 3.40 | 3.40 | -7.86% | 1,983 |
| Feb 24, 2026 | 3.40 | 3.70 | 3.40 | 3.69 | 3.69 | 19.03% | 1,209 |
| Feb 20, 2026 | 3.74 | 3.74 | 3.10 | 3.10 | 3.10 | -11.93% | 804 |
| Feb 18, 2026 | 3.80 | 3.80 | 3.52 | 3.52 | 3.52 | 1.15% | 500 |
| Feb 12, 2026 | 3.49 | 3.54 | 3.48 | 3.48 | 3.48 | -0.57% | 4,014 |
| Feb 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.91% | 105 |
| Feb 9, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.27% | 256 |
| Feb 6, 2026 | 3.70 | 4.15 | 3.50 | 3.73 | 3.73 | - | 2,307 |
| Feb 5, 2026 | 3.55 | 3.90 | 3.55 | 3.73 | 3.73 | 1.08% | 1,204 |
| Feb 4, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -2.89% | 112 |
| Feb 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 7.95% | 167 |
| Jan 29, 2026 | 2.97 | 3.55 | 2.97 | 3.52 | 3.52 | 6.99% | 4,833 |
| Jan 28, 2026 | 3.00 | 3.29 | 3.00 | 3.29 | 3.29 | 4.11% | 266 |
| Jan 27, 2026 | 3.21 | 3.30 | 3.16 | 3.16 | 3.16 | -4.24% | 741 |
| Jan 26, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -2.51% | 1,035 |
| Jan 22, 2026 | 3.50 | 3.90 | 3.39 | 3.39 | 3.39 | -3.29% | 1,605 |
| Jan 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.35 | -3.58% | 1,252 |
| Jan 15, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.47 | -8.10% | 286 |
| Jan 14, 2026 | 4.00 | 4.00 | 3.82 | 3.95 | 3.78 | 5.05% | 321 |
| Jan 12, 2026 | 3.88 | 4.27 | 3.76 | 3.76 | 3.60 | 1.62% | 8,318 |
| Jan 9, 2026 | 4.05 | 4.05 | 3.66 | 3.70 | 3.54 | -0.54% | 1,390 |
| Jan 8, 2026 | 3.72 | 3.73 | 3.72 | 3.72 | 3.56 | -0.27% | 877 |
| Jan 7, 2026 | 3.47 | 4.40 | 3.47 | 3.73 | 3.57 | 15.48% | 21,515 |
| Jan 6, 2026 | 3.20 | 3.26 | 3.20 | 3.23 | 3.09 | -7.71% | 3,614 |
| Jan 5, 2026 | 3.50 | 3.50 | 3.31 | 3.50 | 3.35 | -3.05% | 2,135 |
| Jan 2, 2026 | 3.59 | 3.61 | 2.98 | 3.61 | 3.46 | -9.52% | 3,617 |
| Dec 31, 2025 | 4.00 | 4.00 | 3.99 | 3.99 | 3.82 | 3.91% | 514 |
| Dec 30, 2025 | 4.14 | 4.14 | 3.54 | 3.84 | 3.68 | -8.57% | 1,846 |
| Dec 26, 2025 | 3.69 | 4.50 | 3.69 | 4.20 | 4.02 | 12.00% | 2,675 |
| Dec 24, 2025 | 3.55 | 3.78 | 3.52 | 3.75 | 3.59 | 2.74% | 2,344 |
| Dec 23, 2025 | 3.19 | 3.65 | 3.03 | 3.65 | 3.49 | 4.29% | 3,058 |
| Dec 22, 2025 | 3.13 | 4.45 | 3.00 | 3.50 | 3.35 | 7.69% | 12,842 |