Bio Green Med Solution, Inc. (BGMS)
NASDAQ: BGMS · Real-Time Price · USD
1.000
0.00 (0.00%)
At close: Mar 27, 2026, 4:00 PM EDT
0.9650
-0.0350 (-3.50%)
After-hours: Mar 27, 2026, 4:11 PM EDT
Bio Green Med Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | - | 129,039 |
| Mar 26, 2026 | 1.01 | 1.08 | 0.99 | 1.00 | 1.00 | 1.62% | 84,782 |
| Mar 25, 2026 | 0.98 | 1.04 | 0.91 | 0.98 | 0.98 | -2.56% | 111,204 |
| Mar 24, 2026 | 1.08 | 1.15 | 0.98 | 1.01 | 1.01 | -1.94% | 71,421 |
| Mar 23, 2026 | 0.94 | 1.07 | 0.93 | 1.03 | 1.03 | 9.57% | 161,120 |
| Mar 20, 2026 | 0.90 | 0.95 | 0.90 | 0.94 | 0.94 | 2.17% | 33,953 |
| Mar 19, 2026 | 0.91 | 0.94 | 0.83 | 0.92 | 0.92 | 1.15% | 39,205 |
| Mar 18, 2026 | 0.90 | 0.92 | 0.85 | 0.91 | 0.91 | -1.57% | 8,299 |
| Mar 17, 2026 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | 0.36% | 9,164 |
| Mar 16, 2026 | 0.86 | 0.93 | 0.85 | 0.92 | 0.92 | 11.56% | 28,981 |
| Mar 13, 2026 | 0.88 | 0.95 | 0.73 | 0.83 | 0.83 | -12.93% | 245,317 |
| Mar 12, 2026 | 0.92 | 0.95 | 0.88 | 0.95 | 0.95 | 3.03% | 15,832 |
| Mar 11, 2026 | 0.99 | 0.99 | 0.90 | 0.92 | 0.92 | -3.18% | 34,995 |
| Mar 10, 2026 | 0.94 | 0.97 | 0.92 | 0.95 | 0.95 | 1.63% | 21,100 |
| Mar 9, 2026 | 0.94 | 0.97 | 0.92 | 0.94 | 0.94 | -1.58% | 12,012 |
| Mar 6, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -1.05% | 18,833 |
| Mar 5, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | 0.01% | 4,648 |
| Mar 4, 2026 | 0.93 | 0.97 | 0.92 | 0.96 | 0.96 | - | 9,966 |
| Mar 3, 2026 | 0.95 | 1.02 | 0.94 | 0.96 | 0.96 | -4.95% | 13,035 |
| Mar 2, 2026 | 0.95 | 1.05 | 0.95 | 1.01 | 1.01 | 3.06% | 14,828 |
| Feb 27, 2026 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -2.97% | 2,900 |
| Feb 26, 2026 | 0.95 | 1.02 | 0.95 | 1.01 | 1.01 | 3.29% | 19,336 |
| Feb 25, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | -2.21% | 44,044 |
| Feb 24, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | -1.00% | 50,828 |
| Feb 23, 2026 | 1.05 | 1.07 | 0.98 | 1.01 | 1.01 | -2.88% | 43,261 |
| Feb 20, 2026 | 1.04 | 1.12 | 1.03 | 1.04 | 1.04 | - | 34,708 |
| Feb 19, 2026 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -2.80% | 25,918 |
| Feb 18, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 3.88% | 12,214 |
| Feb 17, 2026 | 1.00 | 1.07 | 1.00 | 1.03 | 1.03 | 5.04% | 49,276 |
| Feb 13, 2026 | 0.99 | 1.02 | 0.98 | 0.98 | 0.98 | -0.03% | 26,341 |
| Feb 12, 2026 | 1.02 | 1.06 | 0.98 | 0.98 | 0.98 | -0.95% | 36,760 |
| 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 |