Bio Green Med Solution, Inc. (BGMS)
NASDAQ: BGMS · Real-Time Price · USD
0.9400
+0.0396 (4.40%)
At close: May 12, 2026, 4:00 PM EDT
0.9800
+0.0400 (4.26%)
Pre-market: May 13, 2026, 4:14 AM EDT
Bio Green Med Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.90 | 0.96 | 0.90 | 0.94 | 0.94 | 4.40% | 27,928 |
| May 11, 2026 | 0.87 | 0.94 | 0.87 | 0.90 | 0.90 | 2.32% | 68,342 |
| May 8, 2026 | 0.93 | 0.94 | 0.87 | 0.88 | 0.88 | -10.71% | 30,061 |
| May 7, 2026 | 1.01 | 1.01 | 0.95 | 0.99 | 0.99 | -1.44% | 9,032 |
| May 6, 2026 | 1.02 | 1.03 | 0.98 | 1.00 | 1.00 | -2.91% | 17,825 |
| May 5, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | 13,856 |
| May 4, 2026 | 0.95 | 1.15 | 0.94 | 1.03 | 1.03 | 5.10% | 70,954 |
| May 1, 2026 | 0.98 | 1.00 | 0.94 | 0.98 | 0.98 | 0.66% | 110,533 |
| Apr 30, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 4.24% | 32,340 |
| Apr 29, 2026 | 0.98 | 1.00 | 0.88 | 0.93 | 0.93 | -2.71% | 158,433 |
| Apr 28, 2026 | 0.97 | 1.00 | 0.96 | 0.96 | 0.96 | -1.18% | 23,701 |
| Apr 27, 2026 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | 0.08% | 114,289 |
| Apr 24, 2026 | 0.95 | 1.00 | 0.95 | 0.97 | 0.97 | 1.78% | 12,808 |
| Apr 23, 2026 | 1.18 | 1.19 | 0.95 | 0.95 | 0.95 | -19.18% | 134,669 |
| Apr 22, 2026 | 1.23 | 1.23 | 1.12 | 1.18 | 1.18 | - | 20,351 |
| Apr 21, 2026 | 1.16 | 1.26 | 1.16 | 1.18 | 1.18 | -0.42% | 164,530 |
| Apr 20, 2026 | 1.01 | 1.20 | 1.01 | 1.19 | 1.19 | 12.86% | 30,155 |
| 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 |