Bgin Blockchain Limited (BGIN)
NASDAQ: BGIN · Real-Time Price · USD
3.160
-0.150 (-4.53%)
Nov 14, 2025, 4:00 PM EST - Market closed
Bgin Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 3.14 | 3.27 | 3.10 | 3.16 | 3.16 | -4.53% | 146,862 |
| Nov 13, 2025 | 3.44 | 3.59 | 3.30 | 3.31 | 3.31 | -5.97% | 137,768 |
| Nov 12, 2025 | 3.42 | 3.60 | 3.16 | 3.52 | 3.52 | -0.28% | 150,057 |
| Nov 11, 2025 | 3.45 | 3.57 | 3.45 | 3.53 | 3.53 | 2.62% | 37,943 |
| Nov 10, 2025 | 3.81 | 3.90 | 3.41 | 3.44 | 3.44 | -9.71% | 119,222 |
| Nov 7, 2025 | 3.90 | 3.93 | 3.75 | 3.81 | 3.81 | -2.56% | 195,188 |
| Nov 6, 2025 | 3.93 | 4.03 | 3.90 | 3.91 | 3.91 | -0.26% | 116,830 |
| Nov 5, 2025 | 4.00 | 4.14 | 3.92 | 3.92 | 3.92 | -4.39% | 87,378 |
| Nov 4, 2025 | 3.90 | 4.41 | 3.88 | 4.10 | 4.10 | 4.33% | 196,358 |
| Nov 3, 2025 | 3.98 | 4.02 | 3.92 | 3.93 | 3.93 | -2.00% | 91,025 |
| Oct 31, 2025 | 3.91 | 4.11 | 3.91 | 4.01 | 4.01 | 1.01% | 175,280 |
| Oct 30, 2025 | 4.04 | 4.07 | 3.90 | 3.97 | 3.97 | -3.41% | 150,772 |
| Oct 29, 2025 | 4.43 | 4.45 | 4.05 | 4.11 | 4.11 | -7.43% | 160,202 |
| Oct 28, 2025 | 4.45 | 4.60 | 4.34 | 4.44 | 4.44 | 3.38% | 140,925 |
| Oct 27, 2025 | 4.97 | 5.19 | 4.18 | 4.30 | 4.30 | -8.62% | 411,487 |
| Oct 24, 2025 | 4.82 | 5.45 | 4.57 | 4.70 | 4.70 | -1.26% | 362,799 |
| Oct 23, 2025 | 4.18 | 4.89 | 4.17 | 4.76 | 4.76 | 14.42% | 590,763 |
| Oct 22, 2025 | 4.30 | 4.45 | 3.81 | 4.16 | 4.16 | -16.13% | 743,586 |