Bio Green Med Solution, Inc. (BGMS)

NASDAQ: BGMS · Real-Time Price · USD

0.8720

+0.0269 (3.18%)

At close: Sep 11, 2026, 4:00 PM EDT

0.8453

-0.0267 (-3.06%)

After-hours: Sep 11, 2026, 6:30 PM EDT

Bio Green Med Solution Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.85	0.87	0.85	0.87	0.87	3.18%	13,473
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
Aug 13, 2026	0.95	0.95	0.88	0.93	0.93	0.21%	13,233
Aug 12, 2026	0.90	0.95	0.90	0.92	0.92	2.57%	36,635
Aug 11, 2026	0.91	0.93	0.88	0.90	0.90	0.09%	8,346
Aug 10, 2026	0.93	0.95	0.87	0.90	0.90	-5.35%	14,135
Aug 7, 2026	0.95	0.98	0.92	0.95	0.95	-2.07%	12,453
Aug 6, 2026	1.04	1.04	0.95	0.97	0.97	-6.71%	54,051
Aug 5, 2026	0.95	1.04	0.92	1.04	1.04	6.12%	93,162
Aug 4, 2026	0.94	1.03	0.93	0.98	0.98	11.36%	162,137
Aug 3, 2026	0.88	0.93	0.88	0.88	0.88	-1.12%	9,772
Jul 31, 2026	0.87	0.91	0.87	0.89	0.89	-2.50%	8,516
Jul 30, 2026	0.87	0.95	0.86	0.91	0.91	3.73%	23,000
Jul 29, 2026	0.89	0.89	0.86	0.88	0.88	-1.60%	10,150
Jul 28, 2026	0.90	0.92	0.87	0.89	0.89	-3.31%	44,218
Jul 27, 2026	0.90	0.93	0.90	0.92	0.92	1.08%	18,359
Jul 24, 2026	0.88	0.95	0.84	0.92	0.92	4.56%	43,707
Jul 23, 2026	0.88	0.91	0.86	0.88	0.88	-2.23%	35,132
Jul 22, 2026	0.83	0.93	0.83	0.90	0.90	1.14%	30,413
Jul 21, 2026	0.90	0.91	0.87	0.89	0.89	-1.67%	50,292
Jul 20, 2026	0.91	0.93	0.89	0.90	0.90	-5.05%	18,256
Jul 17, 2026	0.91	0.97	0.86	0.95	0.95	-0.19%	31,306
Jul 16, 2026	0.87	0.97	0.84	0.95	0.95	4.89%	65,239
Jul 15, 2026	0.88	0.92	0.85	0.91	0.91	0.04%	42,878
Jul 14, 2026	0.90	0.92	0.89	0.91	0.91	-0.29%	30,183
Jul 13, 2026	0.90	0.97	0.90	0.91	0.91	0.77%	37,625
Jul 10, 2026	1.02	1.02	0.89	0.90	0.90	-2.10%	61,758
Jul 9, 2026	0.92	0.93	0.85	0.92	0.92	5.72%	37,465
Jul 8, 2026	0.89	0.94	0.83	0.87	0.87	-1.54%	59,297
Jul 7, 2026	0.95	0.95	0.87	0.88	0.88	-5.96%	48,401
Jul 6, 2026	0.95	1.05	0.93	0.94	0.94	-11.34%	95,977
Jul 2, 2026	1.07	1.19	1.02	1.06	1.06	-3.64%	184,380