Bgin Blockchain Limited (BGIN)
NASDAQ: BGIN · Real-Time Price · USD
1.800
-0.040 (-2.17%)
Sep 18, 2026, 4:00 PM EDT - Market closed
Bgin Blockchain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.77 | 1.82 | 1.77 | 1.80 | 1.80 | -2.17% | 4,956 |
| 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% | 2,223 |
| Sep 15, 2026 | 1.78 | 1.93 | 1.74 | 1.93 | 1.93 | 6.63% | 19,894 |
| Sep 14, 2026 | 1.85 | 1.87 | 1.73 | 1.81 | 1.81 | -0.55% | 35,681 |
| 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% | 2,551 |
| Sep 9, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | -0.59% | 1,073 |
| Sep 8, 2026 | 1.99 | 2.07 | 1.92 | 1.99 | 1.99 | -1.24% | 4,786 |
| Sep 4, 2026 | 1.96 | 2.02 | 1.96 | 2.02 | 2.02 | 3.87% | 5,190 |
| Sep 3, 2026 | 2.03 | 2.03 | 1.94 | 1.94 | 1.94 | -2.51% | 2,275 |
| Sep 2, 2026 | 1.98 | 2.07 | 1.90 | 1.99 | 1.99 | -5.23% | 6,580 |
| Sep 1, 2026 | 2.13 | 2.13 | 1.91 | 2.10 | 2.10 | 9.94% | 8,165 |
| Aug 31, 2026 | 1.94 | 2.00 | 1.90 | 1.91 | 1.91 | -3.05% | 2,843 |
| Aug 28, 2026 | 2.00 | 2.10 | 1.93 | 1.97 | 1.97 | -3.43% | 2,371 |
| Aug 27, 2026 | 2.01 | 2.08 | 2.01 | 2.04 | 2.04 | 3.55% | 3,222 |
| Aug 26, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -3.90% | 673 |
| Aug 25, 2026 | 2.00 | 2.09 | 2.00 | 2.05 | 2.05 | -2.38% | 3,554 |
| Aug 24, 2026 | 2.28 | 2.28 | 2.01 | 2.10 | 2.10 | -6.25% | 4,900 |
| Aug 21, 2026 | 2.09 | 2.28 | 2.09 | 2.24 | 2.24 | 3.70% | 10,187 |
| Aug 20, 2026 | 2.05 | 2.17 | 2.03 | 2.16 | 2.16 | 8.54% | 17,953 |
| Aug 19, 2026 | 1.90 | 2.20 | 1.90 | 1.99 | 1.99 | 3.65% | 12,009 |
| Aug 18, 2026 | 2.07 | 2.27 | 1.92 | 1.92 | 1.92 | -11.93% | 17,025 |
| Aug 17, 2026 | 1.94 | 2.30 | 1.93 | 2.18 | 2.18 | 6.35% | 32,524 |
| Aug 14, 2026 | 1.78 | 2.10 | 1.71 | 2.05 | 2.05 | 4.06% | 65,844 |
| Aug 13, 2026 | 1.69 | 3.19 | 1.68 | 1.97 | 1.97 | 15.88% | 1,832,712 |
| Aug 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.10% | 1,480 |
| Aug 11, 2026 | 1.83 | 1.83 | 1.61 | 1.77 | 1.77 | 2.46% | 2,549 |
| Aug 10, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 1.78% | 2,560 |
| 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 |