Bio Green Med Solution, Inc. (BGMS)
NASDAQ: BGMS · Real-Time Price · USD
0.9903
-0.0297 (-2.91%)
Feb 11, 2026, 4:00 PM EST - Market closed
Bio Green Med Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.02 | 1.05 | 0.99 | 0.99 | 0.99 | -2.91% | 42,765 |
| Feb 10, 2026 | 1.02 | 1.10 | 0.98 | 1.02 | 1.02 | 0.99% | 66,843 |
| Feb 9, 2026 | 1.04 | 1.18 | 1.00 | 1.01 | 1.01 | -9.01% | 187,673 |
| Feb 6, 2026 | 0.88 | 1.33 | 0.85 | 1.11 | 1.11 | 33.73% | 2,513,081 |
| Feb 5, 2026 | 0.97 | 0.99 | 0.74 | 0.83 | 0.83 | -14.43% | 177,638 |
| Feb 4, 2026 | 1.05 | 1.09 | 0.97 | 0.97 | 0.97 | -6.73% | 79,388 |
| Feb 3, 2026 | 1.16 | 1.17 | 1.04 | 1.04 | 1.04 | -7.96% | 81,353 |
| Feb 2, 2026 | 1.21 | 1.22 | 1.12 | 1.13 | 1.13 | -6.61% | 25,309 |
| Jan 30, 2026 | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -1.63% | 20,983 |
| Jan 29, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 8,266 |
| Jan 28, 2026 | 1.28 | 1.36 | 1.24 | 1.24 | 1.24 | -3.88% | 36,951 |
| Jan 27, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 20,541 |
| Jan 26, 2026 | 1.34 | 1.34 | 1.28 | 1.30 | 1.30 | -1.52% | 19,071 |
| Jan 23, 2026 | 1.43 | 1.48 | 1.32 | 1.32 | 1.32 | -5.04% | 21,307 |
| Jan 22, 2026 | 1.37 | 1.48 | 1.37 | 1.39 | 1.39 | -0.71% | 24,458 |
| Jan 21, 2026 | 1.41 | 1.54 | 1.39 | 1.40 | 1.40 | -4.31% | 23,639 |
| Jan 20, 2026 | 1.58 | 1.62 | 1.46 | 1.46 | 1.46 | -8.56% | 35,920 |
| Jan 16, 2026 | 1.43 | 1.66 | 1.41 | 1.60 | 1.60 | 11.89% | 69,664 |
| Jan 15, 2026 | 1.39 | 1.50 | 1.39 | 1.43 | 1.43 | - | 33,215 |
| Jan 14, 2026 | 1.34 | 1.63 | 1.34 | 1.43 | 1.43 | 2.88% | 49,679 |
| Jan 13, 2026 | 1.31 | 1.41 | 1.30 | 1.39 | 1.39 | 6.92% | 42,178 |
| Jan 12, 2026 | 1.37 | 1.37 | 1.28 | 1.30 | 1.30 | -5.11% | 60,165 |
| Jan 9, 2026 | 1.39 | 1.44 | 1.36 | 1.37 | 1.37 | 0.74% | 19,371 |
| Jan 8, 2026 | 1.31 | 1.41 | 1.31 | 1.36 | 1.36 | 0.74% | 11,566 |
| Jan 7, 2026 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -0.74% | 16,491 |
| Jan 6, 2026 | 1.37 | 1.42 | 1.35 | 1.36 | 1.36 | -0.73% | 23,982 |
| Jan 5, 2026 | 1.48 | 1.48 | 1.37 | 1.37 | 1.37 | -2.84% | 19,532 |
| Jan 2, 2026 | 1.50 | 1.60 | 1.40 | 1.41 | 1.41 | -4.73% | 32,947 |
| Dec 31, 2025 | 1.61 | 1.61 | 1.48 | 1.48 | 1.48 | -5.13% | 53,333 |
| Dec 30, 2025 | 1.52 | 1.70 | 1.49 | 1.56 | 1.56 | 7.59% | 43,727 |
| Dec 29, 2025 | 1.48 | 1.57 | 1.45 | 1.45 | 1.45 | -2.03% | 29,794 |
| Dec 26, 2025 | 1.40 | 1.57 | 1.39 | 1.48 | 1.48 | 4.23% | 41,482 |
| Dec 24, 2025 | 1.43 | 1.46 | 1.42 | 1.42 | 1.42 | -2.74% | 3,700 |
| Dec 23, 2025 | 1.48 | 1.56 | 1.44 | 1.46 | 1.46 | -8.75% | 21,449 |
| Dec 22, 2025 | 1.39 | 1.65 | 1.38 | 1.60 | 1.60 | 15.11% | 93,051 |
| Dec 19, 2025 | 1.37 | 1.46 | 1.31 | 1.39 | 1.39 | 2.96% | 12,546 |
| Dec 18, 2025 | 1.36 | 1.39 | 1.30 | 1.35 | 1.35 | -0.74% | 10,898 |
| Dec 17, 2025 | 1.32 | 1.45 | 1.31 | 1.36 | 1.36 | 1.49% | 24,508 |
| Dec 16, 2025 | 1.37 | 1.37 | 1.29 | 1.34 | 1.34 | -0.74% | 32,345 |
| Dec 15, 2025 | 1.43 | 1.49 | 1.34 | 1.35 | 1.35 | -6.25% | 37,789 |
| Dec 12, 2025 | 1.51 | 1.57 | 1.44 | 1.44 | 1.44 | -4.00% | 16,559 |
| Dec 11, 2025 | 1.50 | 1.56 | 1.45 | 1.50 | 1.50 | 0.67% | 20,486 |
| Dec 10, 2025 | 1.59 | 1.63 | 1.49 | 1.49 | 1.49 | -8.59% | 54,280 |
| Dec 9, 2025 | 1.66 | 1.69 | 1.63 | 1.63 | 1.63 | -4.96% | 25,515 |
| Dec 8, 2025 | 1.70 | 1.77 | 1.67 | 1.72 | 1.72 | 3.31% | 23,416 |
| Dec 5, 2025 | 1.80 | 1.81 | 1.65 | 1.66 | 1.66 | -8.79% | 44,254 |
| Dec 4, 2025 | 1.69 | 1.84 | 1.61 | 1.82 | 1.82 | 7.69% | 59,547 |
| Dec 3, 2025 | 1.41 | 1.69 | 1.41 | 1.69 | 1.69 | 16.55% | 83,798 |
| Dec 2, 2025 | 1.71 | 1.71 | 1.45 | 1.45 | 1.45 | -12.65% | 59,324 |
| Dec 1, 2025 | 1.50 | 1.71 | 1.50 | 1.66 | 1.66 | 9.93% | 120,984 |