Bio Green Med Solution, Inc. (BGMSP)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
1.500
+0.040 (2.74%)
At close: Jul 9, 2026
BGMSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.74% | 900 |
| Jul 8, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 154 |
| Jul 7, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 7.57% | 397 |
| Jul 6, 2026 | 1.18 | 1.41 | 1.18 | 1.35 | 1.35 | 17.14% | 750 |
| Jul 2, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 35.39% | 1,106 |
| Jun 30, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -24.11% | 200 |
| Jun 29, 2026 | 1.10 | 1.12 | 1.04 | 1.12 | 1.12 | 35.43% | 1,300 |
| Jun 16, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 18.14% | 137 |
| Jun 8, 2026 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | 0.82% | 5,197 |
| Jun 4, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 3.61% | 131 |
| Jun 3, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -32.99% | 150 |
| Jun 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | 101 |
| May 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 542 |
| May 28, 2026 | 1.36 | 1.36 | 1.00 | 1.00 | 1.00 | -15.43% | 2,725 |
| May 27, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.46% | 306 |
| May 26, 2026 | 1.39 | 1.39 | 1.20 | 1.20 | 1.20 | - | 1,177 |
| May 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 18.81% | 335 |
| May 20, 2026 | 1.10 | 1.10 | 1.00 | 1.01 | 1.01 | 9.78% | 582 |
| May 18, 2026 | 1.45 | 1.45 | 0.92 | 0.92 | 0.92 | -36.55% | 636 |
| May 14, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | 20.83% | 1,099 |
| May 13, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 33.15% | 587 |
| May 7, 2026 | 1.20 | 1.20 | 0.90 | 0.90 | 0.90 | -24.39% | 815 |
| May 5, 2026 | 1.25 | 1.30 | 1.19 | 1.19 | 1.19 | 32.44% | 1,304 |
| May 4, 2026 | 1.05 | 1.05 | 0.90 | 0.90 | 0.90 | -14.29% | 463 |
| Apr 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -6.17% | 255 |
| Apr 27, 2026 | 1.30 | 1.80 | 0.94 | 1.12 | 1.12 | 6.57% | 1,482 |
| Apr 23, 2026 | 1.30 | 1.30 | 1.05 | 1.05 | 1.05 | 5.00% | 365 |
| Apr 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.00 | 10.05% | 1,093 |
| Apr 15, 2026 | 1.15 | 1.15 | 0.90 | 1.05 | 0.91 | 4.50% | 1,601 |
| Apr 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.87 | -9.09% | 300 |
| Apr 13, 2026 | 0.97 | 1.11 | 0.97 | 1.10 | 0.96 | 12.88% | 1,908 |
| Apr 10, 2026 | 0.96 | 1.00 | 0.85 | 0.97 | 0.85 | 14.65% | 3,900 |
| Apr 9, 2026 | 0.80 | 0.95 | 0.80 | 0.85 | 0.74 | 6.25% | 3,480 |
| Apr 7, 2026 | 0.80 | 0.81 | 0.75 | 0.80 | 0.70 | 166.67% | 10,803 |
| Apr 2, 2026 | 0.30 | 0.52 | 0.30 | 0.30 | 0.26 | - | 6,079 |
| Mar 31, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.26 | -40.00% | 427 |
| Mar 30, 2026 | 0.94 | 1.00 | 0.50 | 0.50 | 0.43 | -54.55% | 1,179 |
| Mar 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 0.96 | -24.14% | 400 |
| Mar 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.26 | 0.69% | 168 |
| Mar 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.25 | - | 425 |
| Mar 20, 2026 | 1.73 | 1.73 | 1.44 | 1.44 | 1.25 | -39.75% | 4,219 |
| Mar 19, 2026 | 2.22 | 2.67 | 1.72 | 2.39 | 2.08 | -17.30% | 15,427 |
| Mar 17, 2026 | 3.07 | 3.07 | 2.80 | 2.89 | 2.51 | -5.56% | 5,974 |
| Mar 16, 2026 | 2.90 | 3.10 | 2.90 | 3.06 | 2.66 | -2.86% | 6,376 |
| Mar 12, 2026 | 2.65 | 3.40 | 2.64 | 3.15 | 2.74 | 7.88% | 9,817 |
| Mar 10, 2026 | 2.87 | 2.92 | 2.87 | 2.92 | 2.54 | -7.30% | 552 |
| Mar 6, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 2.74 | 4.30% | 104 |
| Mar 5, 2026 | 3.02 | 3.05 | 3.02 | 3.02 | 2.63 | -3.51% | 1,047 |
| Mar 4, 2026 | 3.50 | 3.60 | 3.13 | 3.13 | 2.72 | 0.97% | 2,917 |
| Mar 3, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 2.70 | -1.90% | 1,158 |