Bgin Blockchain Limited (BGIN)
NASDAQ: BGIN · Real-Time Price · USD
3.530
+0.250 (7.62%)
At close: Jan 16, 2026, 4:00 PM EST
3.540
+0.010 (0.28%)
After-hours: Jan 16, 2026, 6:46 PM EST
Bgin Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 3.15 | 3.20 | 3.01 | 3.13 | 3.13 | -1.26% | 48,214 |
| Dec 11, 2025 | 3.06 | 3.17 | 2.96 | 3.17 | 3.17 | 4.97% | 26,467 |
| Dec 10, 2025 | 3.01 | 3.08 | 2.97 | 3.02 | 3.02 | 1.00% | 14,686 |
| Dec 9, 2025 | 2.93 | 3.09 | 2.92 | 2.99 | 2.99 | 2.05% | 17,631 |
| Dec 8, 2025 | 2.85 | 3.02 | 2.85 | 2.93 | 2.93 | -3.62% | 45,095 |
| Dec 5, 2025 | 2.95 | 3.07 | 2.90 | 3.04 | 3.04 | -0.33% | 19,731 |
| Dec 4, 2025 | 2.72 | 3.13 | 2.66 | 3.05 | 3.05 | 13.38% | 47,126 |
| Dec 3, 2025 | 2.80 | 2.80 | 2.61 | 2.69 | 2.69 | -2.54% | 22,071 |
| Dec 2, 2025 | 2.80 | 2.80 | 2.74 | 2.76 | 2.76 | -0.72% | 15,110 |
| Dec 1, 2025 | 2.81 | 2.88 | 2.78 | 2.78 | 2.78 | -4.14% | 34,548 |
| Nov 28, 2025 | 2.94 | 3.02 | 2.90 | 2.90 | 2.90 | 0.35% | 14,255 |
| Nov 26, 2025 | 3.19 | 3.20 | 2.86 | 2.89 | 2.89 | -9.12% | 73,489 |
| Nov 25, 2025 | 3.12 | 3.18 | 3.06 | 3.18 | 3.18 | 3.92% | 13,950 |
| Nov 24, 2025 | 3.00 | 3.23 | 3.00 | 3.06 | 3.06 | 1.66% | 35,996 |
| Nov 21, 2025 | 2.62 | 3.07 | 2.62 | 3.01 | 3.01 | 12.31% | 62,101 |
| Nov 20, 2025 | 3.14 | 3.35 | 2.47 | 2.68 | 2.68 | -14.65% | 146,352 |
| Nov 19, 2025 | 3.14 | 3.18 | 3.14 | 3.14 | 3.14 | -0.63% | 53,085 |
| Nov 18, 2025 | 3.14 | 3.26 | 3.14 | 3.16 | 3.16 | -0.63% | 20,598 |
| Nov 17, 2025 | 3.14 | 3.21 | 3.14 | 3.18 | 3.18 | 0.63% | 53,143 |
| Nov 14, 2025 | 3.14 | 3.27 | 3.10 | 3.16 | 3.16 | -4.53% | 168,762 |
| 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% | 88,404 |