Bio Green Med Solution, Inc. (BGMS)
NASDAQ: BGMS · Real-Time Price · USD
1.090
+0.020 (1.87%)
Jun 2, 2026, 4:00 PM EDT - Market closed
Bio Green Med Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.15 | 1.15 | 1.03 | 1.09 | 1.09 | 1.87% | 7,230 |
| 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% | 47,757 |
| May 28, 2026 | 0.93 | 1.06 | 0.93 | 1.05 | 1.05 | 9.38% | 59,630 |
| May 27, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.52% | 11,321 |
| May 26, 2026 | 0.98 | 1.07 | 0.97 | 0.97 | 0.97 | -0.52% | 17,508 |
| May 22, 2026 | 0.90 | 1.01 | 0.90 | 0.97 | 0.97 | -1.60% | 25,798 |
| May 21, 2026 | 0.90 | 1.00 | 0.90 | 0.99 | 0.99 | 2.21% | 55,551 |
| 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% | 8,544 |
| May 18, 2026 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | -2.60% | 12,387 |
| 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 |
| Apr 10, 2026 | 1.04 | 1.08 | 0.98 | 1.01 | 1.01 | -0.13% | 393,742 |
| Apr 9, 2026 | 1.02 | 1.07 | 0.99 | 1.01 | 1.01 | 2.02% | 110,962 |
| Apr 8, 2026 | 1.05 | 1.09 | 0.99 | 0.99 | 0.99 | -5.71% | 163,611 |
| Apr 7, 2026 | 1.03 | 1.05 | 0.96 | 1.05 | 1.05 | 2.94% | 294,312 |
| Apr 6, 2026 | 1.03 | 1.10 | 0.98 | 1.02 | 1.02 | 1.49% | 408,816 |
| Apr 2, 2026 | 0.96 | 1.04 | 0.96 | 1.01 | 1.01 | 1.13% | 123,713 |
| Apr 1, 2026 | 1.03 | 1.04 | 0.96 | 0.99 | 0.99 | -0.62% | 220,595 |
| Mar 31, 2026 | 0.94 | 1.02 | 0.86 | 1.00 | 1.00 | 3.84% | 129,051 |
| Mar 30, 2026 | 1.00 | 1.04 | 0.93 | 0.96 | 0.96 | -3.70% | 177,037 |
| 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% | 84,817 |
| Mar 25, 2026 | 0.98 | 1.04 | 0.91 | 0.98 | 0.98 | -2.56% | 111,376 |
| Mar 24, 2026 | 1.08 | 1.15 | 0.98 | 1.01 | 1.01 | -1.95% | 72,239 |
| Mar 23, 2026 | 0.94 | 1.07 | 0.93 | 1.03 | 1.03 | 9.59% | 161,409 |