Bgin Blockchain Limited (BGIN)
NASDAQ: BGIN · Real-Time Price · USD
2.660
-0.100 (-3.62%)
At close: Jun 5, 2026, 4:00 PM EDT
2.650
-0.010 (-0.38%)
After-hours: Jun 5, 2026, 4:38 PM EDT
Bgin Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 2.75 | 2.76 | 2.66 | 2.66 | 2.66 | -3.62% | 5,224 |
| 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% | 2,646 |
| 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% | 64,591 |
| May 29, 2026 | 2.99 | 3.09 | 2.98 | 3.01 | 3.01 | 4.15% | 11,767 |
| May 28, 2026 | 3.05 | 3.48 | 2.85 | 2.89 | 2.89 | -6.77% | 45,988 |
| May 27, 2026 | 3.22 | 3.22 | 3.10 | 3.10 | 3.10 | -7.18% | 1,664 |
| May 26, 2026 | 3.22 | 3.37 | 3.04 | 3.34 | 3.34 | - | 13,915 |
| May 22, 2026 | 3.25 | 3.65 | 3.25 | 3.34 | 3.34 | -3.19% | 33,890 |
| May 21, 2026 | 3.57 | 3.57 | 3.45 | 3.45 | 3.45 | -3.36% | 3,993 |
| May 20, 2026 | 3.78 | 3.89 | 3.51 | 3.57 | 3.57 | -3.51% | 46,817 |
| May 19, 2026 | 3.87 | 3.90 | 3.51 | 3.70 | 3.70 | -7.27% | 20,823 |
| May 18, 2026 | 3.81 | 4.00 | 3.67 | 3.99 | 3.99 | 7.54% | 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 | -11.27% | 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 | 0.14% | 15,563 |
| Apr 14, 2026 | 3.07 | 3.13 | 3.05 | 3.10 | 3.10 | -2.34% | 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 |