Bio Green Med Solution, Inc. (BGMS)
NASDAQ: BGMS · Real-Time Price · USD
1.040
-0.010 (-0.95%)
At close: Apr 17, 2026, 4:00 PM EDT
1.050
+0.010 (0.96%)
After-hours: Apr 17, 2026, 5:40 PM EDT
Bio Green Med Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.05 | 1.13 | 1.00 | 1.05 | 1.05 | - | 291,392 |
| Apr 16, 2026 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | 0.96% | 83,987 |
| Apr 15, 2026 | 1.06 | 1.06 | 0.98 | 1.04 | 1.04 | - | 208,104 |
| Apr 14, 2026 | 1.03 | 1.05 | 1.00 | 1.04 | 1.04 | 0.97% | 212,462 |
| Apr 13, 2026 | 0.96 | 1.04 | 0.95 | 1.03 | 1.03 | 2.08% | 101,044 |
| Apr 10, 2026 | 1.04 | 1.08 | 0.98 | 1.01 | 1.01 | -0.10% | 374,535 |
| Apr 9, 2026 | 1.02 | 1.07 | 0.99 | 1.01 | 1.01 | 2.02% | 103,149 |
| Apr 8, 2026 | 1.05 | 1.09 | 0.99 | 0.99 | 0.99 | -5.71% | 163,411 |
| Apr 7, 2026 | 1.03 | 1.05 | 0.96 | 1.05 | 1.05 | 2.94% | 293,548 |
| Apr 6, 2026 | 1.03 | 1.10 | 0.98 | 1.02 | 1.02 | 1.49% | 408,648 |
| Apr 2, 2026 | 0.96 | 1.04 | 0.96 | 1.01 | 1.01 | 1.13% | 123,708 |
| Apr 1, 2026 | 1.03 | 1.04 | 0.96 | 0.99 | 0.99 | -0.62% | 220,069 |
| Mar 31, 2026 | 0.94 | 1.02 | 0.86 | 1.00 | 1.00 | 3.84% | 129,049 |
| Mar 30, 2026 | 1.00 | 1.04 | 0.93 | 0.96 | 0.96 | -3.70% | 177,030 |
| 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 |