Bgin Blockchain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	2.84	2.84	2.35	2.50	-	-13.97%	4,286
Apr 7, 2026	3.04	3.16	2.90	2.90	2.90	-12.81%	5,105
Apr 6, 2026	3.15	3.33	3.13	3.33	3.33	4.92%	10,682
Apr 2, 2026	3.17	3.18	2.99	3.17	3.17	-2.46%	15,860
Apr 1, 2026	2.95	3.32	2.94	3.25	3.25	9.58%	35,771
Mar 31, 2026	2.44	2.99	2.44	2.97	2.97	21.56%	25,984
Mar 30, 2026	2.23	2.48	2.22	2.44	2.44	9.91%	9,198
Mar 27, 2026	2.12	2.22	2.08	2.22	2.22	3.26%	3,881
Mar 26, 2026	2.22	2.30	2.15	2.15	2.15	-4.87%	10,621
Mar 25, 2026	2.40	2.40	2.15	2.26	2.26	-3.83%	13,583
Mar 24, 2026	2.44	2.48	2.34	2.35	2.35	-6.75%	12,263
Mar 23, 2026	2.74	2.77	2.50	2.52	2.52	-7.01%	20,879
Mar 20, 2026	2.72	2.77	2.71	2.71	2.71	-6.42%	1,978
Mar 18, 2026	2.81	2.90	2.80	2.90	2.90	3.06%	1,313
Mar 17, 2026	2.81	2.84	2.81	2.81	2.81	-2.43%	1,604
Mar 16, 2026	2.70	2.91	2.70	2.88	2.88	-2.37%	7,126
Mar 13, 2026	2.91	2.96	2.71	2.95	2.95	1.72%	11,019
Mar 12, 2026	2.74	2.92	2.74	2.90	2.90	0.69%	1,015
Mar 11, 2026	2.88	3.00	2.85	2.88	2.88	-	22,097
Mar 10, 2026	2.75	2.88	2.75	2.88	2.88	2.86%	2,943
Mar 9, 2026	2.58	2.88	2.55	2.80	2.80	2.56%	6,974
Mar 6, 2026	2.73	2.73	2.69	2.73	2.73	-5.21%	1,248
Mar 5, 2026	2.56	2.94	2.56	2.88	2.88	-3.23%	4,775
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%	4,244
Mar 2, 2026	2.67	2.67	2.59	2.60	2.60	-4.06%	4,094
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