Bgin Blockchain Limited (BGIN)
NASDAQ: BGIN · Real-Time Price · USD
2.820
+0.010 (0.36%)
Feb 26, 2026, 4:00 PM EST - Market closed
Bgin Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 2.80 | 2.90 | 2.80 | 2.82 | 2.82 | 0.36% | 7,312 |
| Feb 25, 2026 | 2.80 | 2.83 | 2.80 | 2.81 | 2.81 | 0.36% | 18,826 |
| 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% | 1,547 |
| Feb 19, 2026 | 2.76 | 2.77 | 2.73 | 2.77 | 2.77 | -3.15% | 2,945 |
| Feb 18, 2026 | 2.83 | 2.88 | 2.83 | 2.86 | 2.86 | -0.69% | 2,695 |
| 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% | 7,118 |
| Feb 11, 2026 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | -1.07% | 1,434 |
| 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% | 5,507 |
| Feb 6, 2026 | 2.80 | 3.00 | 2.80 | 2.94 | 2.94 | 4.26% | 16,024 |
| Feb 5, 2026 | 2.98 | 2.98 | 2.80 | 2.82 | 2.82 | -9.90% | 32,490 |
| Feb 4, 2026 | 2.91 | 3.17 | 2.88 | 3.13 | 3.13 | 4.68% | 20,481 |
| Feb 3, 2026 | 2.99 | 2.99 | 2.92 | 2.99 | 2.99 | - | 3,558 |
| Feb 2, 2026 | 2.98 | 2.99 | 2.90 | 2.99 | 2.99 | - | 4,987 |
| Jan 30, 2026 | 3.00 | 3.00 | 2.89 | 2.99 | 2.99 | -1.64% | 38,747 |
| Jan 29, 2026 | 3.12 | 3.17 | 3.04 | 3.04 | 3.04 | -2.88% | 5,602 |
| Jan 28, 2026 | 3.20 | 3.21 | 3.12 | 3.13 | 3.13 | -4.57% | 37,136 |
| Jan 27, 2026 | 3.25 | 3.32 | 3.25 | 3.28 | 3.28 | 0.92% | 3,232 |
| Jan 26, 2026 | 3.50 | 3.52 | 3.20 | 3.25 | 3.25 | -7.04% | 33,980 |
| Jan 23, 2026 | 3.45 | 3.50 | 3.41 | 3.50 | 3.50 | 1.04% | 5,783 |
| Jan 22, 2026 | 3.59 | 3.59 | 3.42 | 3.46 | 3.46 | -2.43% | 13,266 |
| Jan 21, 2026 | 3.38 | 3.55 | 3.36 | 3.55 | 3.55 | 5.54% | 9,591 |
| 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% | 24,826 |
| 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% | 28,634 |
| Jan 13, 2026 | 3.16 | 3.26 | 3.16 | 3.24 | 3.24 | 1.57% | 22,101 |
| Jan 12, 2026 | 3.15 | 3.25 | 3.01 | 3.19 | 3.19 | 0.76% | 19,559 |
| Jan 9, 2026 | 2.98 | 3.17 | 2.98 | 3.17 | 3.17 | 6.24% | 17,456 |
| Jan 8, 2026 | 2.85 | 3.04 | 2.85 | 2.98 | 2.98 | 4.93% | 23,393 |
| Jan 7, 2026 | 2.90 | 3.00 | 2.80 | 2.84 | 2.84 | - | 31,357 |
| Jan 6, 2026 | 2.93 | 2.97 | 2.71 | 2.84 | 2.84 | -3.07% | 14,332 |
| Jan 5, 2026 | 2.67 | 3.00 | 2.67 | 2.93 | 2.93 | 7.72% | 43,676 |
| Jan 2, 2026 | 2.56 | 2.75 | 2.56 | 2.72 | 2.72 | 8.37% | 19,036 |
| Dec 31, 2025 | 2.62 | 2.64 | 2.50 | 2.51 | 2.51 | -3.09% | 94,659 |
| Dec 30, 2025 | 2.44 | 2.70 | 2.40 | 2.59 | 2.59 | 5.93% | 96,995 |
| Dec 29, 2025 | 2.50 | 2.55 | 2.38 | 2.45 | 2.45 | -2.20% | 39,721 |
| Dec 26, 2025 | 2.62 | 2.62 | 2.48 | 2.50 | 2.50 | -6.02% | 66,683 |
| Dec 24, 2025 | 2.76 | 2.76 | 2.65 | 2.66 | 2.66 | -3.97% | 27,194 |
| Dec 23, 2025 | 2.86 | 3.11 | 2.71 | 2.77 | 2.77 | -3.15% | 110,908 |
| Dec 22, 2025 | 2.84 | 3.10 | 2.84 | 2.86 | 2.86 | 1.42% | 52,169 |
| Dec 19, 2025 | 2.75 | 2.94 | 2.72 | 2.82 | 2.82 | 2.55% | 44,803 |
| Dec 18, 2025 | 3.18 | 3.18 | 2.71 | 2.75 | 2.75 | -11.86% | 78,417 |
| Dec 17, 2025 | 3.43 | 3.52 | 3.12 | 3.12 | 3.12 | -8.50% | 42,631 |
| Dec 16, 2025 | 3.08 | 3.44 | 3.08 | 3.41 | 3.41 | 10.71% | 35,391 |
| Dec 15, 2025 | 3.10 | 3.19 | 3.05 | 3.08 | 3.08 | -1.60% | 31,265 |