Bgin Blockchain Limited (BGIN)
NASDAQ: BGIN · Real-Time Price · USD
1.690
-0.100 (-5.59%)
Oct 29, 2026, 12:24 PM EDT - Market open
Bgin Blockchain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.80 | 1.80 | 1.69 | 1.69 | 1.69 | -5.59% | 3,990 |
| Oct 28, 2026 | 1.73 | 1.82 | 1.71 | 1.79 | 1.79 | 2.87% | 8,040 |
| Oct 27, 2026 | 1.77 | 1.88 | 1.72 | 1.74 | 1.74 | - | 13,838 |
| Oct 26, 2026 | 1.77 | 1.90 | 1.70 | 1.74 | 1.74 | -1.14% | 32,850 |
| Oct 23, 2026 | 1.81 | 1.87 | 1.76 | 1.76 | 1.76 | -9.28% | 3,552 |
| Oct 22, 2026 | 1.82 | 1.98 | 1.72 | 1.94 | 1.94 | 2.11% | 14,372 |
| Oct 21, 2026 | 1.88 | 1.96 | 1.75 | 1.90 | 1.90 | 2.70% | 12,101 |
| Oct 20, 2026 | 1.79 | 1.99 | 1.79 | 1.85 | 1.85 | 0.54% | 13,575 |
| Oct 19, 2026 | 1.91 | 1.95 | 1.71 | 1.84 | 1.84 | -3.66% | 33,060 |
| Oct 16, 2026 | 1.99 | 2.00 | 1.88 | 1.91 | 1.91 | -2.55% | 6,771 |
| Oct 15, 2026 | 2.07 | 2.09 | 1.85 | 1.96 | 1.96 | -3.45% | 22,572 |
| Oct 14, 2026 | 2.02 | 2.07 | 1.97 | 2.03 | 2.03 | -3.79% | 17,285 |
| Oct 13, 2026 | 2.05 | 2.17 | 2.00 | 2.11 | 2.11 | -1.86% | 30,001 |
| Oct 12, 2026 | 2.11 | 2.19 | 1.98 | 2.15 | 2.15 | 2.38% | 13,017 |
| Oct 9, 2026 | 2.17 | 2.17 | 2.02 | 2.10 | 2.10 | -4.11% | 6,298 |
| Oct 8, 2026 | 2.16 | 2.32 | 2.07 | 2.19 | 2.19 | -0.90% | 24,834 |
| Oct 7, 2026 | 2.11 | 2.32 | 2.00 | 2.21 | 2.21 | -0.45% | 26,776 |
| Oct 6, 2026 | 2.26 | 2.28 | 2.15 | 2.22 | 2.22 | -9.39% | 24,783 |
| Oct 5, 2026 | 2.25 | 2.48 | 2.09 | 2.45 | 2.45 | 5.60% | 58,199 |
| Oct 2, 2026 | 2.32 | 2.36 | 2.18 | 2.32 | 2.32 | -0.43% | 51,630 |
| Oct 1, 2026 | 2.32 | 2.55 | 2.15 | 2.33 | 2.33 | -2.51% | 93,040 |
| Sep 30, 2026 | 2.43 | 2.49 | 2.02 | 2.39 | 2.39 | -7.00% | 370,893 |
| Sep 29, 2026 | 1.87 | 3.39 | 1.84 | 2.57 | 2.57 | 34.78% | 12,559,124 |
| Sep 28, 2026 | 1.81 | 1.91 | 1.81 | 1.91 | 1.91 | 0.36% | 630 |
| Sep 25, 2026 | 1.91 | 1.91 | 1.87 | 1.90 | 1.90 | 2.15% | 1,848 |
| Sep 24, 2026 | 1.81 | 1.86 | 1.80 | 1.86 | 1.86 | -1.33% | 2,110 |
| Sep 23, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | -1.31% | 1,940 |
| Sep 22, 2026 | 1.86 | 1.97 | 1.86 | 1.91 | 1.91 | 1.06% | 7,264 |
| Sep 21, 2026 | 1.88 | 1.89 | 1.77 | 1.89 | 1.89 | 5.00% | 6,205 |
| Sep 18, 2026 | 1.77 | 1.82 | 1.77 | 1.80 | 1.80 | -2.17% | 5,212 |
| Sep 17, 2026 | 1.79 | 1.98 | 1.73 | 1.84 | 1.84 | 2.75% | 9,916 |
| Sep 16, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -7.22% | 2,243 |
| Sep 15, 2026 | 1.78 | 1.93 | 1.74 | 1.93 | 1.93 | 6.63% | 20,220 |
| Sep 14, 2026 | 1.85 | 1.87 | 1.73 | 1.81 | 1.81 | -0.55% | 36,188 |
| Sep 11, 2026 | 1.80 | 1.98 | 1.80 | 1.82 | 1.82 | -3.70% | 6,095 |
| Sep 10, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -4.46% | 2,617 |
| Sep 9, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | -0.59% | 2,144 |
| Sep 8, 2026 | 1.99 | 2.07 | 1.92 | 1.99 | 1.99 | -1.24% | 4,787 |
| Sep 4, 2026 | 1.96 | 2.02 | 1.96 | 2.02 | 2.02 | 3.87% | 5,207 |
| Sep 3, 2026 | 2.03 | 2.03 | 1.94 | 1.94 | 1.94 | -2.51% | 2,329 |
| Sep 2, 2026 | 1.98 | 2.07 | 1.90 | 1.99 | 1.99 | -5.23% | 8,332 |
| Sep 1, 2026 | 2.13 | 2.13 | 1.91 | 2.10 | 2.10 | 9.94% | 8,242 |
| Aug 31, 2026 | 1.94 | 2.00 | 1.90 | 1.91 | 1.91 | -3.05% | 2,844 |
| Aug 28, 2026 | 2.00 | 2.10 | 1.93 | 1.97 | 1.97 | -3.43% | 3,013 |
| Aug 27, 2026 | 2.01 | 2.08 | 2.01 | 2.04 | 2.04 | 3.55% | 3,223 |
| Aug 26, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -3.90% | 699 |
| Aug 25, 2026 | 2.00 | 2.09 | 2.00 | 2.05 | 2.05 | -2.38% | 3,923 |
| Aug 24, 2026 | 2.28 | 2.28 | 2.01 | 2.10 | 2.10 | -6.25% | 5,141 |
| Aug 21, 2026 | 2.09 | 2.28 | 2.09 | 2.24 | 2.24 | 3.70% | 10,707 |
| Aug 20, 2026 | 2.05 | 2.17 | 2.03 | 2.16 | 2.16 | 8.54% | 17,953 |