Bgin Blockchain Limited (BGIN)
NASDAQ: BGIN · Real-Time Price · USD
1.700
-0.034 (-1.95%)
Aug 7, 2026, 4:00 PM EDT - Market closed
Bgin Blockchain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.95% | 1,694 |
| Aug 6, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.99% | 536 |
| Aug 5, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 2,140 |
| Aug 3, 2026 | 1.81 | 1.81 | 1.76 | 1.80 | 1.80 | 0.56% | 1,542 |
| Jul 31, 2026 | 1.82 | 1.83 | 1.79 | 1.79 | 1.79 | 2.29% | 1,863 |
| Jul 30, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 909 |
| Jul 29, 2026 | 1.78 | 1.81 | 1.66 | 1.80 | 1.80 | 2.27% | 8,806 |
| Jul 28, 2026 | 1.85 | 1.99 | 1.76 | 1.76 | 1.76 | -16.19% | 97,938 |
| Jul 27, 2026 | 2.00 | 2.10 | 1.89 | 2.10 | 2.10 | 5.00% | 9,535 |
| Jul 24, 2026 | 1.88 | 2.05 | 1.88 | 2.00 | 2.00 | - | 10,582 |
| Jul 23, 2026 | 1.84 | 2.02 | 1.83 | 2.00 | 2.00 | 7.53% | 5,764 |
| Jul 22, 2026 | 2.03 | 2.03 | 1.86 | 1.86 | 1.86 | -3.63% | 2,806 |
| Jul 21, 2026 | 1.84 | 1.93 | 1.84 | 1.93 | 1.93 | 1.58% | 7,712 |
| Jul 20, 2026 | 1.89 | 1.90 | 1.79 | 1.90 | 1.90 | -0.63% | 829 |
| Jul 17, 2026 | 2.05 | 2.06 | 1.91 | 1.91 | 1.91 | -0.67% | 4,783 |
| Jul 16, 2026 | 1.77 | 1.93 | 1.76 | 1.93 | 1.93 | -1.79% | 1,892 |
| Jul 15, 2026 | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | 3.16% | 2,740 |
| Jul 14, 2026 | 1.89 | 2.00 | 1.89 | 1.90 | 1.90 | -2.06% | 4,079 |
| Jul 13, 2026 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | 1.31% | 1,371 |
| Jul 10, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | -3.77% | 1,729 |
| Jul 9, 2026 | 2.01 | 2.01 | 1.88 | 1.99 | 1.99 | 7.57% | 1,762 |
| Jul 8, 2026 | 1.80 | 1.94 | 1.80 | 1.85 | 1.85 | 2.78% | 7,634 |
| Jul 7, 2026 | 1.87 | 1.87 | 1.76 | 1.80 | 1.80 | -5.26% | 1,308 |
| Jul 6, 2026 | 1.80 | 1.93 | 1.75 | 1.90 | 1.90 | -3.55% | 5,687 |
| Jul 2, 2026 | 1.86 | 2.08 | 1.86 | 1.97 | 1.97 | 7.65% | 5,849 |
| Jul 1, 2026 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | 3.98% | 1,625 |
| Jun 30, 2026 | 1.75 | 1.90 | 1.75 | 1.76 | 1.76 | -2.22% | 2,761 |
| Jun 29, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -3.49% | 2,013 |
| Jun 26, 2026 | 1.86 | 1.87 | 1.81 | 1.87 | 1.87 | 3.61% | 2,800 |
| Jun 25, 2026 | 1.99 | 1.99 | 1.80 | 1.80 | 1.80 | -5.26% | 3,219 |
| Jun 24, 2026 | 1.91 | 2.00 | 1.86 | 1.90 | 1.90 | 2.70% | 1,272 |
| Jun 23, 2026 | 1.90 | 1.96 | 1.80 | 1.85 | 1.85 | -2.12% | 7,166 |
| Jun 22, 2026 | 2.03 | 2.07 | 1.89 | 1.89 | 1.89 | -6.44% | 12,591 |
| Jun 18, 2026 | 2.18 | 2.38 | 2.00 | 2.02 | 2.02 | -8.18% | 23,271 |
| Jun 17, 2026 | 2.37 | 2.39 | 2.18 | 2.20 | 2.20 | -11.29% | 11,793 |
| Jun 16, 2026 | 2.60 | 2.60 | 2.39 | 2.48 | 2.48 | 2.90% | 2,367 |
| Jun 15, 2026 | 2.63 | 2.68 | 2.36 | 2.41 | 2.41 | 2.12% | 5,833 |
| Jun 12, 2026 | 2.46 | 2.46 | 2.20 | 2.36 | 2.36 | -10.61% | 26,522 |
| Jun 11, 2026 | 2.65 | 2.65 | 2.55 | 2.64 | 2.64 | 8.20% | 2,986 |
| Jun 10, 2026 | 2.92 | 2.92 | 2.35 | 2.44 | 2.44 | -4.31% | 8,343 |
| Jun 9, 2026 | 2.62 | 2.63 | 2.55 | 2.55 | 2.55 | -4.14% | 5,579 |
| Jun 8, 2026 | 2.66 | 2.68 | 2.66 | 2.66 | 2.66 | - | 2,173 |
| Jun 5, 2026 | 2.75 | 2.76 | 2.66 | 2.66 | 2.66 | -3.62% | 5,254 |
| Jun 4, 2026 | 2.71 | 3.00 | 2.71 | 2.76 | 2.76 | 1.85% | 5,122 |
| Jun 3, 2026 | 2.75 | 2.75 | 2.68 | 2.71 | 2.71 | -4.24% | 2,648 |
| Jun 2, 2026 | 2.77 | 3.00 | 2.65 | 2.83 | 2.83 | -2.41% | 24,149 |
| Jun 1, 2026 | 2.93 | 3.00 | 2.56 | 2.90 | 2.90 | -3.65% | 64,592 |
| May 29, 2026 | 2.99 | 3.09 | 2.98 | 3.01 | 3.01 | 4.15% | 11,777 |
| May 28, 2026 | 3.05 | 3.48 | 2.85 | 2.89 | 2.89 | -6.77% | 46,101 |
| May 27, 2026 | 3.22 | 3.22 | 3.10 | 3.10 | 3.10 | -7.18% | 1,674 |