Bio Green Med Solution, Inc. (BGMS)
NASDAQ: BGMS · Real-Time Price · USD
1.810
0.00 (0.00%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Bio Green Med Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.72 | 1.85 | 1.70 | 1.87 | - | 3.31% | 446,277 |
| Oct 28, 2025 | 1.78 | 1.87 | 1.74 | 1.81 | 1.81 | -7.18% | 8,509,970 |
| Oct 27, 2025 | 1.90 | 2.30 | 1.85 | 1.95 | 1.95 | 5.98% | 857,388 |
| Oct 24, 2025 | 1.99 | 2.05 | 1.80 | 1.84 | 1.84 | -5.15% | 251,817 |
| Oct 23, 2025 | 2.47 | 2.64 | 1.73 | 1.94 | 1.94 | -22.40% | 616,455 |
| Oct 22, 2025 | 2.87 | 2.95 | 2.48 | 2.50 | 2.50 | -13.19% | 406,417 |
| Oct 21, 2025 | 2.96 | 3.09 | 2.86 | 2.88 | 2.88 | -3.03% | 366,284 |
| Oct 20, 2025 | 3.84 | 3.90 | 2.80 | 2.97 | 2.97 | -26.49% | 424,682 |
| Oct 17, 2025 | 3.86 | 4.11 | 3.65 | 4.04 | 4.04 | 6.04% | 116,722 |
| Oct 16, 2025 | 5.37 | 5.79 | 3.76 | 3.81 | 3.81 | -24.55% | 617,980 |
| Oct 15, 2025 | 5.63 | 6.11 | 5.04 | 5.05 | 5.05 | -13.97% | 214,189 |
| Oct 14, 2025 | 5.44 | 6.70 | 5.33 | 5.87 | 5.87 | -1.34% | 568,505 |
| Oct 13, 2025 | 4.72 | 6.15 | 4.70 | 5.95 | 5.95 | 15.98% | 662,783 |
| Oct 10, 2025 | 5.33 | 5.59 | 4.55 | 5.13 | 5.13 | -0.68% | 644,538 |
| Oct 9, 2025 | 4.80 | 5.65 | 4.55 | 5.17 | 5.17 | -2.36% | 1,271,664 |
| Oct 8, 2025 | 5.18 | 5.68 | 4.81 | 5.29 | 5.29 | 12.08% | 5,479,914 |
| Oct 7, 2025 | 4.57 | 4.76 | 4.31 | 4.72 | 4.72 | 3.28% | 2,935,798 |
| Oct 6, 2025 | 4.64 | 4.76 | 4.54 | 4.57 | 4.57 | -4.39% | 17,390 |
| Oct 3, 2025 | 4.65 | 4.88 | 4.60 | 4.78 | 4.78 | 5.29% | 17,231 |
| Oct 2, 2025 | 4.81 | 4.90 | 4.49 | 4.54 | 4.54 | -7.91% | 40,791 |
| Oct 1, 2025 | 4.83 | 5.00 | 4.81 | 4.93 | 4.93 | -0.20% | 13,746 |
| Sep 30, 2025 | 4.75 | 5.00 | 4.75 | 4.94 | 4.94 | 1.23% | 15,017 |
| Sep 29, 2025 | 4.99 | 5.11 | 4.81 | 4.88 | 4.88 | -5.24% | 15,620 |
| Sep 26, 2025 | 4.65 | 5.15 | 4.65 | 5.15 | 5.15 | 8.65% | 35,903 |
| Sep 25, 2025 | 4.80 | 4.99 | 4.70 | 4.74 | 4.74 | -2.07% | 15,311 |
| Sep 24, 2025 | 4.64 | 5.11 | 4.59 | 4.84 | 4.84 | 1.89% | 79,593 |
| Sep 23, 2025 | 4.63 | 4.85 | 4.62 | 4.75 | 4.75 | 2.59% | 16,835 |
| Sep 22, 2025 | 4.55 | 4.95 | 4.46 | 4.63 | 4.63 | -0.43% | 17,973 |
| Sep 19, 2025 | 4.50 | 4.70 | 4.42 | 4.65 | 4.65 | 3.10% | 25,898 |
| Sep 18, 2025 | 4.43 | 4.66 | 4.27 | 4.51 | 4.51 | -1.74% | 29,745 |
| Sep 17, 2025 | 4.85 | 5.03 | 4.04 | 4.59 | 4.59 | -9.65% | 132,525 |
| Sep 16, 2025 | 5.34 | 5.40 | 4.76 | 5.08 | 5.08 | -3.05% | 121,015 |
| Sep 15, 2025 | 5.75 | 5.75 | 5.20 | 5.24 | 5.24 | -12.96% | 92,081 |
| Sep 12, 2025 | 6.00 | 6.70 | 5.84 | 6.02 | 6.02 | -5.42% | 529,022 |
| Sep 11, 2025 | 6.76 | 6.98 | 6.10 | 6.37 | 6.37 | -5.98% | 220,498 |
| Sep 10, 2025 | 6.65 | 6.77 | 5.92 | 6.77 | 6.77 | 1.65% | 139,562 |
| Sep 9, 2025 | 7.02 | 7.11 | 6.65 | 6.66 | 6.66 | -5.53% | 95,351 |
| Sep 8, 2025 | 7.03 | 7.18 | 6.84 | 7.05 | 7.05 | -0.98% | 34,999 |
| Sep 5, 2025 | 7.38 | 7.49 | 6.75 | 7.12 | 7.12 | -4.56% | 82,277 |
| Sep 4, 2025 | 7.53 | 7.59 | 7.26 | 7.46 | 7.46 | -2.93% | 31,451 |
| Sep 3, 2025 | 7.60 | 7.79 | 7.60 | 7.69 | 7.69 | -0.07% | 34,920 |
| Sep 2, 2025 | 8.11 | 8.11 | 7.60 | 7.69 | 7.69 | -6.62% | 41,446 |
| Aug 29, 2025 | 7.78 | 8.82 | 7.74 | 8.24 | 8.24 | 5.31% | 97,365 |
| Aug 28, 2025 | 8.06 | 8.20 | 7.50 | 7.82 | 7.82 | -3.10% | 26,907 |
| Aug 27, 2025 | 7.49 | 8.32 | 7.49 | 8.07 | 8.07 | 7.74% | 110,379 |
| Aug 26, 2025 | 7.40 | 7.60 | 7.34 | 7.49 | 7.49 | -0.79% | 23,678 |
| Aug 25, 2025 | 7.83 | 7.83 | 7.30 | 7.55 | 7.55 | -5.51% | 34,306 |
| Aug 22, 2025 | 8.00 | 8.16 | 7.79 | 7.99 | 7.99 | -0.12% | 43,050 |
| Aug 21, 2025 | 7.15 | 8.28 | 7.15 | 8.00 | 8.00 | 9.29% | 91,171 |
| Aug 20, 2025 | 7.39 | 7.47 | 6.91 | 7.32 | 7.32 | -2.27% | 105,487 |