Bio Green Med Solution Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.67	0.69	0.66	0.67	-	-1.26%	44,505
Jun 22, 2026	0.74	0.77	0.62	0.68	0.68	-10.30%	213,603
Jun 18, 2026	0.82	0.82	0.75	0.76	0.76	-7.24%	225,505
Jun 17, 2026	0.81	0.85	0.78	0.82	0.82	-0.33%	155,143
Jun 16, 2026	0.81	0.85	0.80	0.82	0.82	-1.77%	110,709
Jun 15, 2026	0.81	0.85	0.79	0.83	0.83	6.78%	274,735
Jun 12, 2026	0.89	0.90	0.77	0.78	0.78	-14.10%	292,596
Jun 11, 2026	0.84	0.95	0.84	0.91	0.91	0.59%	276,086
Jun 10, 2026	0.77	0.96	0.77	0.90	0.90	0.69%	589,127
Jun 9, 2026	0.92	0.96	0.83	0.90	0.90	-18.31%	1,434,381
Jun 8, 2026	1.67	1.70	1.09	1.10	1.10	-26.67%	6,013,280
Jun 5, 2026	2.73	2.80	1.44	1.50	1.50	41.51%	105,330,650
Jun 4, 2026	1.05	1.08	1.04	1.06	1.06	-	25,410,917
Jun 3, 2026	1.09	1.09	1.04	1.06	1.06	-2.75%	16,221
Jun 2, 2026	1.15	1.15	1.03	1.09	1.09	1.87%	7,254
Jun 1, 2026	1.07	1.07	1.05	1.07	1.07	-2.73%	15,576
May 29, 2026	1.03	1.14	1.02	1.10	1.10	4.76%	47,761
May 28, 2026	0.93	1.06	0.93	1.05	1.05	9.38%	59,634
May 27, 2026	0.98	0.98	0.96	0.96	0.96	-0.52%	34,175
May 26, 2026	0.98	1.07	0.97	0.97	0.97	-0.52%	17,559
May 22, 2026	0.90	1.01	0.90	0.97	0.97	-1.60%	25,828
May 21, 2026	0.90	1.00	0.90	0.99	0.99	2.21%	55,726
May 20, 2026	0.94	0.98	0.94	0.96	0.96	0.37%	73,275
May 19, 2026	0.95	0.99	0.95	0.96	0.96	-0.95%	8,574
May 18, 2026	0.96	1.00	0.96	0.97	0.97	-2.60%	12,393
May 15, 2026	1.07	1.07	1.00	1.00	1.00	-5.14%	14,799
May 14, 2026	1.01	1.06	1.00	1.05	1.05	5.00%	11,839
May 13, 2026	0.90	1.02	0.90	1.00	1.00	6.38%	26,842
May 12, 2026	0.90	0.96	0.90	0.94	0.94	4.40%	27,933
May 11, 2026	0.87	0.94	0.87	0.90	0.90	2.32%	68,534
May 8, 2026	0.93	0.94	0.87	0.88	0.88	-10.71%	30,066
May 7, 2026	1.01	1.01	0.95	0.99	0.99	-1.44%	9,333
May 6, 2026	1.02	1.03	0.98	1.00	1.00	-2.91%	17,826
May 5, 2026	1.00	1.03	1.00	1.03	1.03	-	13,878
May 4, 2026	0.95	1.15	0.94	1.03	1.03	5.10%	71,074
May 1, 2026	0.98	1.00	0.94	0.98	0.98	0.66%	110,834
Apr 30, 2026	0.96	0.97	0.95	0.97	0.97	4.24%	32,342
Apr 29, 2026	0.98	1.00	0.88	0.93	0.93	-2.71%	160,522
Apr 28, 2026	0.97	1.00	0.96	0.96	0.96	-1.18%	23,926
Apr 27, 2026	0.96	1.00	0.96	0.97	0.97	0.08%	114,319
Apr 24, 2026	0.95	1.00	0.95	0.97	0.97	1.78%	12,817
Apr 23, 2026	1.18	1.19	0.95	0.95	0.95	-19.18%	135,266
Apr 22, 2026	1.23	1.23	1.12	1.18	1.18	-	20,377
Apr 21, 2026	1.16	1.26	1.16	1.18	1.18	-0.42%	164,550
Apr 20, 2026	1.01	1.20	1.01	1.19	1.19	12.86%	30,561
Apr 17, 2026	1.05	1.13	1.00	1.05	1.05	-	291,394
Apr 16, 2026	1.04	1.05	1.00	1.05	1.05	0.96%	85,185
Apr 15, 2026	1.06	1.06	0.98	1.04	1.04	-	208,125
Apr 14, 2026	1.03	1.05	1.00	1.04	1.04	0.97%	212,484
Apr 13, 2026	0.96	1.04	0.95	1.03	1.03	2.11%	101,044