Bio Green Med Solution, Inc. (BGMS)

NASDAQ: BGMS · Real-Time Price · USD

0.9600

+0.0162 (1.72%)

At close: Oct 23, 2026, 4:00 PM EDT

0.9312

-0.0288 (-3.00%)

After-hours: Oct 23, 2026, 4:48 PM EDT

Bio Green Med Solution Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.91	0.99	0.87	0.96	0.96	1.72%	23,813
Oct 22, 2026	0.97	0.97	0.92	0.94	0.94	-5.62%	10,236
Oct 21, 2026	0.92	1.01	0.88	1.00	1.00	6.38%	52,908
Oct 20, 2026	0.94	1.00	0.94	0.94	0.94	0.76%	49,579
Oct 19, 2026	0.87	0.97	0.86	0.93	0.93	2.60%	45,760
Oct 16, 2026	0.84	0.92	0.84	0.91	0.91	9.21%	30,724
Oct 15, 2026	0.85	0.87	0.82	0.83	0.83	-6.91%	15,026
Oct 14, 2026	0.91	0.91	0.86	0.89	0.89	-2.76%	17,433
Oct 13, 2026	0.98	0.98	0.89	0.92	0.92	-7.08%	49,710
Oct 12, 2026	0.87	1.08	0.85	0.99	0.99	16.61%	200,294
Oct 9, 2026	0.80	0.85	0.80	0.85	0.85	3.41%	10,572
Oct 8, 2026	0.84	0.89	0.81	0.82	0.82	-3.41%	16,977
Oct 7, 2026	0.86	0.87	0.85	0.85	0.85	-0.67%	5,770
Oct 6, 2026	0.87	0.89	0.84	0.86	0.86	-1.46%	17,658
Oct 5, 2026	0.90	0.91	0.87	0.87	0.87	-1.32%	5,863
Oct 2, 2026	0.88	0.91	0.88	0.88	0.88	-2.69%	9,807
Oct 1, 2026	0.87	0.90	0.87	0.90	0.90	2.52%	2,222
Sep 30, 2026	0.89	0.93	0.87	0.88	0.88	0.24%	8,933
Sep 29, 2026	0.88	0.93	0.86	0.88	0.88	-2.60%	9,918
Sep 28, 2026	0.95	0.95	0.88	0.90	0.90	-1.79%	7,029
Sep 25, 2026	0.97	0.97	0.92	0.92	0.92	-2.65%	16,580
Sep 24, 2026	0.93	0.99	0.93	0.95	0.95	-1.79%	4,671
Sep 23, 2026	0.92	0.99	0.92	0.96	0.96	3.72%	8,825
Sep 22, 2026	1.00	1.00	0.92	0.93	0.93	-2.17%	17,163
Sep 21, 2026	0.93	0.97	0.91	0.95	0.95	1.21%	23,666
Sep 18, 2026	0.91	0.97	0.89	0.94	0.94	6.70%	70,891
Sep 17, 2026	0.99	1.05	0.88	0.88	0.88	-11.31%	22,771
Sep 16, 2026	1.05	1.06	0.92	0.99	0.99	-5.95%	38,774
Sep 15, 2026	0.84	1.18	0.82	1.05	1.05	17.30%	532,199
Sep 14, 2026	0.85	1.16	0.70	0.90	0.90	2.94%	2,680,423
Sep 11, 2026	0.85	0.87	0.85	0.87	0.87	3.18%	17,495
Sep 10, 2026	0.87	0.87	0.85	0.85	0.85	-1.16%	4,974
Sep 9, 2026	0.86	0.88	0.84	0.86	0.86	-2.06%	18,416
Sep 8, 2026	0.88	0.88	0.86	0.87	0.87	-3.38%	8,219
Sep 4, 2026	0.90	0.90	0.87	0.90	0.90	-1.96%	28,814
Sep 3, 2026	0.87	0.93	0.87	0.92	0.92	10.69%	19,443
Sep 2, 2026	0.85	0.85	0.83	0.83	0.83	-2.05%	18,150
Sep 1, 2026	0.86	0.87	0.85	0.85	0.85	-1.73%	20,362
Aug 31, 2026	0.88	0.89	0.86	0.87	0.87	0.58%	7,609
Aug 28, 2026	0.89	0.90	0.86	0.86	0.86	-3.44%	22,579
Aug 27, 2026	0.87	0.91	0.87	0.89	0.89	0.35%	12,804
Aug 26, 2026	0.85	0.90	0.85	0.89	0.89	1.19%	22,684
Aug 25, 2026	0.90	0.90	0.88	0.88	0.88	0.76%	25,436
Aug 24, 2026	0.88	0.88	0.87	0.87	0.87	0.62%	5,691
Aug 21, 2026	0.86	0.90	0.86	0.87	0.87	-1.17%	16,664
Aug 20, 2026	0.92	0.92	0.87	0.88	0.88	-3.31%	10,081
Aug 19, 2026	0.91	0.93	0.87	0.91	0.91	-0.77%	12,599
Aug 18, 2026	0.88	0.95	0.87	0.91	0.91	0.35%	7,644
Aug 17, 2026	0.92	0.93	0.89	0.91	0.91	-0.64%	9,791
Aug 14, 2026	0.91	0.95	0.89	0.92	0.92	-1.09%	4,693