Bgin Blockchain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	2.81	2.90	2.80	2.90	2.90	3.06%	1,305
Mar 17, 2026	2.81	2.84	2.81	2.81	2.81	-2.43%	1,598
Mar 16, 2026	2.70	2.91	2.70	2.88	2.88	-2.37%	6,944
Mar 13, 2026	2.91	2.96	2.71	2.95	2.95	1.72%	10,985
Mar 12, 2026	2.74	2.92	2.74	2.90	2.90	0.69%	965
Mar 11, 2026	2.88	3.00	2.85	2.88	2.88	-	22,035
Mar 10, 2026	2.75	2.88	2.75	2.88	2.88	2.86%	2,672
Mar 9, 2026	2.58	2.88	2.55	2.80	2.80	2.56%	6,862
Mar 6, 2026	2.73	2.73	2.69	2.73	2.73	-5.21%	1,143
Mar 5, 2026	2.56	2.94	2.56	2.88	2.88	-3.23%	4,762
Mar 4, 2026	2.53	2.99	2.50	2.98	2.98	17.63%	12,741
Mar 3, 2026	2.50	2.55	2.47	2.53	2.53	-2.69%	4,243
Mar 2, 2026	2.67	2.67	2.59	2.60	2.60	-4.06%	3,974
Feb 27, 2026	2.76	2.76	2.61	2.71	2.71	-3.90%	5,487
Feb 26, 2026	2.80	2.90	2.80	2.82	2.82	0.36%	7,362
Feb 25, 2026	2.80	2.83	2.80	2.81	2.81	0.36%	18,827
Feb 24, 2026	2.84	2.84	2.80	2.80	2.80	-1.41%	3,843
Feb 23, 2026	2.75	2.93	2.72	2.84	2.84	1.79%	2,490
Feb 20, 2026	2.77	2.79	2.71	2.79	2.79	0.72%	1,552
Feb 19, 2026	2.76	2.77	2.73	2.77	2.77	-3.15%	2,961
Feb 18, 2026	2.83	2.88	2.83	2.86	2.86	-0.69%	2,697
Feb 17, 2026	2.88	2.88	2.88	2.88	2.88	-1.37%	1,443
Feb 13, 2026	2.83	2.92	2.83	2.92	2.92	-1.02%	1,660
Feb 12, 2026	2.84	3.04	2.84	2.95	2.95	2.61%	7,184
Feb 11, 2026	2.86	2.88	2.86	2.88	2.88	-1.07%	1,763
Feb 10, 2026	2.89	2.91	2.85	2.91	2.91	-2.15%	5,185
Feb 9, 2026	2.84	2.99	2.83	2.97	2.97	1.02%	5,579
Feb 6, 2026	2.80	3.00	2.80	2.94	2.94	4.26%	16,355
Feb 5, 2026	2.98	2.98	2.80	2.82	2.82	-9.90%	33,135
Feb 4, 2026	2.91	3.17	2.88	3.13	3.13	4.68%	20,498
Feb 3, 2026	2.99	2.99	2.92	2.99	2.99	-	3,588
Feb 2, 2026	2.98	2.99	2.90	2.99	2.99	-	5,102
Jan 30, 2026	3.00	3.00	2.89	2.99	2.99	-1.64%	38,757
Jan 29, 2026	3.12	3.17	3.04	3.04	3.04	-2.88%	5,771
Jan 28, 2026	3.20	3.21	3.12	3.13	3.13	-4.57%	37,156
Jan 27, 2026	3.25	3.32	3.25	3.28	3.28	0.92%	3,233
Jan 26, 2026	3.50	3.52	3.20	3.25	3.25	-7.04%	34,002
Jan 23, 2026	3.45	3.50	3.41	3.50	3.50	1.04%	5,802
Jan 22, 2026	3.59	3.59	3.42	3.46	3.46	-2.43%	13,389
Jan 21, 2026	3.38	3.55	3.36	3.55	3.55	5.54%	9,640
Jan 20, 2026	3.43	3.50	3.27	3.36	3.36	-4.82%	36,936
Jan 16, 2026	3.28	3.65	3.28	3.53	3.53	7.62%	25,002
Jan 15, 2026	3.24	3.37	3.24	3.28	3.28	-1.80%	12,935
Jan 14, 2026	3.26	3.34	3.16	3.34	3.34	3.09%	28,921
Jan 13, 2026	3.16	3.26	3.16	3.24	3.24	1.57%	22,151
Jan 12, 2026	3.15	3.25	3.01	3.19	3.19	0.76%	19,579
Jan 9, 2026	2.98	3.17	2.98	3.17	3.17	6.24%	17,461
Jan 8, 2026	2.85	3.04	2.85	2.98	2.98	4.93%	26,428
Jan 7, 2026	2.90	3.00	2.80	2.84	2.84	-	31,400
Jan 6, 2026	2.93	2.97	2.71	2.84	2.84	-3.07%	14,337