Bgin Blockchain Limited (BGIN)
NASDAQ: BGIN · Real-Time Price · USD
3.990
+0.280 (7.54%)
At close: May 18, 2026, 4:00 PM EDT
3.960
-0.030 (-0.75%)
After-hours: May 18, 2026, 4:10 PM EDT
Bgin Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.81 | 4.00 | 3.67 | 3.99 | 3.99 | 7.55% | 40,545 |
| May 15, 2026 | 3.78 | 3.94 | 3.60 | 3.71 | 3.71 | 3.34% | 18,306 |
| May 14, 2026 | 3.56 | 3.96 | 3.53 | 3.59 | 3.59 | 2.57% | 23,319 |
| May 13, 2026 | 3.82 | 3.82 | 3.50 | 3.50 | 3.50 | -12.28% | 11,402 |
| May 12, 2026 | 4.00 | 4.04 | 3.57 | 3.99 | 3.99 | 1.27% | 39,024 |
| May 11, 2026 | 4.00 | 4.19 | 3.57 | 3.94 | 3.94 | -3.67% | 96,092 |
| May 8, 2026 | 3.95 | 4.10 | 3.83 | 4.09 | 4.09 | 3.81% | 36,206 |
| May 7, 2026 | 3.97 | 4.09 | 3.82 | 3.94 | 3.94 | -2.72% | 4,720 |
| May 6, 2026 | 3.79 | 4.10 | 3.78 | 4.05 | 4.05 | 7.43% | 38,044 |
| May 5, 2026 | 3.57 | 4.08 | 3.50 | 3.77 | 3.77 | 8.33% | 39,426 |
| May 4, 2026 | 3.50 | 3.90 | 3.48 | 3.48 | 3.48 | -6.20% | 9,394 |
| May 1, 2026 | 3.47 | 3.99 | 3.42 | 3.71 | 3.71 | 10.09% | 60,981 |
| Apr 30, 2026 | 3.27 | 3.45 | 3.27 | 3.37 | 3.37 | 3.22% | 2,501 |
| Apr 29, 2026 | 3.37 | 3.37 | 3.24 | 3.27 | 3.27 | -11.28% | 7,138 |
| Apr 28, 2026 | 3.29 | 3.68 | 3.21 | 3.68 | 3.68 | 2.31% | 6,811 |
| Apr 27, 2026 | 3.21 | 3.60 | 3.21 | 3.60 | 3.60 | 12.76% | 43,546 |
| Apr 24, 2026 | 3.63 | 3.63 | 3.17 | 3.19 | 3.19 | -13.55% | 19,615 |
| Apr 23, 2026 | 3.47 | 3.70 | 3.46 | 3.69 | 3.69 | 3.94% | 26,486 |
| Apr 22, 2026 | 3.21 | 4.10 | 3.11 | 3.55 | 3.55 | 11.29% | 242,408 |
| Apr 21, 2026 | 3.15 | 3.24 | 3.15 | 3.19 | 3.19 | 1.27% | 6,717 |
| Apr 20, 2026 | 3.11 | 3.15 | 2.98 | 3.15 | 3.15 | 0.80% | 5,836 |
| Apr 17, 2026 | 2.99 | 3.15 | 2.99 | 3.13 | 3.13 | 4.55% | 3,369 |
| Apr 16, 2026 | 3.00 | 3.00 | 2.95 | 2.99 | 2.99 | -3.58% | 859 |
| Apr 15, 2026 | 3.19 | 3.19 | 3.00 | 3.10 | 3.10 | 0.13% | 15,563 |
| Apr 14, 2026 | 3.07 | 3.13 | 3.05 | 3.10 | 3.10 | -2.33% | 2,583 |
| Apr 13, 2026 | 3.23 | 3.28 | 2.96 | 3.17 | 3.17 | -0.94% | 10,103 |
| Apr 10, 2026 | 3.19 | 3.24 | 3.01 | 3.20 | 3.20 | 3.90% | 8,313 |
| Apr 9, 2026 | 3.28 | 3.28 | 2.96 | 3.08 | 3.08 | -3.14% | 6,252 |
| Apr 8, 2026 | 2.84 | 3.20 | 2.35 | 3.18 | 3.18 | 9.66% | 19,580 |
| 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% | 10,698 |
| Apr 2, 2026 | 3.17 | 3.18 | 2.99 | 3.17 | 3.17 | -2.46% | 15,957 |
| Apr 1, 2026 | 2.95 | 3.32 | 2.94 | 3.25 | 3.25 | 9.58% | 35,786 |
| Mar 31, 2026 | 2.44 | 2.99 | 2.44 | 2.97 | 2.97 | 21.56% | 26,747 |
| Mar 30, 2026 | 2.23 | 2.48 | 2.22 | 2.44 | 2.44 | 9.91% | 9,347 |
| 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% | 10,768 |
| Mar 25, 2026 | 2.40 | 2.40 | 2.15 | 2.26 | 2.26 | -3.83% | 14,783 |
| Mar 24, 2026 | 2.44 | 2.48 | 2.34 | 2.35 | 2.35 | -6.75% | 12,311 |
| Mar 23, 2026 | 2.74 | 2.77 | 2.50 | 2.52 | 2.52 | -7.01% | 21,242 |
| 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 |