Bgin Blockchain Limited (BGIN)
NASDAQ: BGIN · Real-Time Price · USD
2.730
-0.150 (-5.22%)
At close: Mar 6, 2026, 4:00 PM EST
2.690
-0.040 (-1.45%)
After-hours: Mar 6, 2026, 7:28 PM EST
Bgin Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.73 | 2.73 | 2.69 | 2.73 | 2.73 | -5.21% | 1,143 |
| Mar 5, 2026 | 2.56 | 2.94 | 2.56 | 2.88 | 2.88 | -3.23% | 4,762 |
| Mar 4, 2026 | 2.53 | 2.99 | 2.50 | 2.98 | 2.98 | 17.63% | 12,741 |
| Mar 3, 2026 | 2.50 | 2.55 | 2.47 | 2.53 | 2.53 | -2.69% | 4,243 |
| Mar 2, 2026 | 2.67 | 2.67 | 2.59 | 2.60 | 2.60 | -4.06% | 3,974 |
| Feb 27, 2026 | 2.76 | 2.76 | 2.61 | 2.71 | 2.71 | -3.90% | 5,487 |
| Feb 26, 2026 | 2.80 | 2.90 | 2.80 | 2.82 | 2.82 | 0.36% | 7,362 |
| Feb 25, 2026 | 2.80 | 2.83 | 2.80 | 2.81 | 2.81 | 0.36% | 18,827 |
| Feb 24, 2026 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -1.41% | 3,843 |
| Feb 23, 2026 | 2.75 | 2.93 | 2.72 | 2.84 | 2.84 | 1.79% | 2,490 |
| Feb 20, 2026 | 2.77 | 2.79 | 2.71 | 2.79 | 2.79 | 0.72% | 1,552 |
| Feb 19, 2026 | 2.76 | 2.77 | 2.73 | 2.77 | 2.77 | -3.15% | 2,961 |
| Feb 18, 2026 | 2.83 | 2.88 | 2.83 | 2.86 | 2.86 | -0.69% | 2,697 |
| Feb 17, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | 1,443 |
| Feb 13, 2026 | 2.83 | 2.92 | 2.83 | 2.92 | 2.92 | -1.02% | 1,660 |
| Feb 12, 2026 | 2.84 | 3.04 | 2.84 | 2.95 | 2.95 | 2.61% | 7,184 |
| Feb 11, 2026 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | -1.07% | 1,763 |
| Feb 10, 2026 | 2.89 | 2.91 | 2.85 | 2.91 | 2.91 | -2.15% | 5,185 |
| Feb 9, 2026 | 2.84 | 2.99 | 2.83 | 2.97 | 2.97 | 1.02% | 5,579 |
| Feb 6, 2026 | 2.80 | 3.00 | 2.80 | 2.94 | 2.94 | 4.26% | 16,355 |
| Feb 5, 2026 | 2.98 | 2.98 | 2.80 | 2.82 | 2.82 | -9.90% | 33,135 |
| Feb 4, 2026 | 2.91 | 3.17 | 2.88 | 3.13 | 3.13 | 4.68% | 20,498 |
| Feb 3, 2026 | 2.99 | 2.99 | 2.92 | 2.99 | 2.99 | - | 3,588 |
| Feb 2, 2026 | 2.98 | 2.99 | 2.90 | 2.99 | 2.99 | - | 5,102 |
| Jan 30, 2026 | 3.00 | 3.00 | 2.89 | 2.99 | 2.99 | -1.64% | 38,757 |
| Jan 29, 2026 | 3.12 | 3.17 | 3.04 | 3.04 | 3.04 | -2.88% | 5,771 |
| Jan 28, 2026 | 3.20 | 3.21 | 3.12 | 3.13 | 3.13 | -4.57% | 37,156 |
| Jan 27, 2026 | 3.25 | 3.32 | 3.25 | 3.28 | 3.28 | 0.92% | 3,233 |
| Jan 26, 2026 | 3.50 | 3.52 | 3.20 | 3.25 | 3.25 | -7.04% | 34,002 |
| Jan 23, 2026 | 3.45 | 3.50 | 3.41 | 3.50 | 3.50 | 1.04% | 5,802 |
| Jan 22, 2026 | 3.59 | 3.59 | 3.42 | 3.46 | 3.46 | -2.43% | 13,389 |
| Jan 21, 2026 | 3.38 | 3.55 | 3.36 | 3.55 | 3.55 | 5.54% | 9,640 |
| Jan 20, 2026 | 3.43 | 3.50 | 3.27 | 3.36 | 3.36 | -4.82% | 36,936 |
| Jan 16, 2026 | 3.28 | 3.65 | 3.28 | 3.53 | 3.53 | 7.62% | 25,002 |
| Jan 15, 2026 | 3.24 | 3.37 | 3.24 | 3.28 | 3.28 | -1.80% | 12,935 |
| Jan 14, 2026 | 3.26 | 3.34 | 3.16 | 3.34 | 3.34 | 3.09% | 28,921 |
| Jan 13, 2026 | 3.16 | 3.26 | 3.16 | 3.24 | 3.24 | 1.57% | 22,151 |
| Jan 12, 2026 | 3.15 | 3.25 | 3.01 | 3.19 | 3.19 | 0.76% | 19,579 |
| Jan 9, 2026 | 2.98 | 3.17 | 2.98 | 3.17 | 3.17 | 6.24% | 17,461 |
| Jan 8, 2026 | 2.85 | 3.04 | 2.85 | 2.98 | 2.98 | 4.93% | 26,428 |
| Jan 7, 2026 | 2.90 | 3.00 | 2.80 | 2.84 | 2.84 | - | 31,400 |
| Jan 6, 2026 | 2.93 | 2.97 | 2.71 | 2.84 | 2.84 | -3.07% | 14,337 |
| Jan 5, 2026 | 2.67 | 3.00 | 2.67 | 2.93 | 2.93 | 7.72% | 45,743 |
| Jan 2, 2026 | 2.56 | 2.75 | 2.56 | 2.72 | 2.72 | 8.37% | 19,036 |
| Dec 31, 2025 | 2.62 | 2.64 | 2.50 | 2.51 | 2.51 | -3.09% | 94,960 |
| Dec 30, 2025 | 2.44 | 2.70 | 2.40 | 2.59 | 2.59 | 5.93% | 96,995 |
| Dec 29, 2025 | 2.50 | 2.55 | 2.38 | 2.45 | 2.45 | -2.20% | 39,721 |
| Dec 26, 2025 | 2.62 | 2.62 | 2.48 | 2.50 | 2.50 | -6.02% | 66,745 |
| Dec 24, 2025 | 2.76 | 2.76 | 2.65 | 2.66 | 2.66 | -3.97% | 27,244 |
| Dec 23, 2025 | 2.86 | 3.11 | 2.71 | 2.77 | 2.77 | -3.15% | 112,109 |
| Dec 22, 2025 | 2.84 | 3.10 | 2.84 | 2.86 | 2.86 | 1.42% | 52,169 |
| Dec 19, 2025 | 2.75 | 2.94 | 2.72 | 2.82 | 2.82 | 2.55% | 44,847 |
| Dec 18, 2025 | 3.18 | 3.18 | 2.71 | 2.75 | 2.75 | -11.86% | 78,417 |
| Dec 17, 2025 | 3.43 | 3.52 | 3.12 | 3.12 | 3.12 | -8.50% | 42,631 |
| Dec 16, 2025 | 3.08 | 3.44 | 3.08 | 3.41 | 3.41 | 10.71% | 35,391 |
| Dec 15, 2025 | 3.10 | 3.19 | 3.05 | 3.08 | 3.08 | -1.60% | 31,265 |
| Dec 12, 2025 | 3.15 | 3.20 | 3.01 | 3.13 | 3.13 | -1.26% | 48,214 |
| Dec 11, 2025 | 3.06 | 3.17 | 2.96 | 3.17 | 3.17 | 4.97% | 26,467 |
| Dec 10, 2025 | 3.01 | 3.08 | 2.97 | 3.02 | 3.02 | 1.00% | 14,686 |
| Dec 9, 2025 | 2.93 | 3.09 | 2.92 | 2.99 | 2.99 | 2.05% | 17,631 |
| Dec 8, 2025 | 2.85 | 3.02 | 2.85 | 2.93 | 2.93 | -3.62% | 45,095 |
| Dec 5, 2025 | 2.95 | 3.07 | 2.90 | 3.04 | 3.04 | -0.33% | 19,731 |
| Dec 4, 2025 | 2.72 | 3.13 | 2.66 | 3.05 | 3.05 | 13.38% | 47,126 |
| Dec 3, 2025 | 2.80 | 2.80 | 2.61 | 2.69 | 2.69 | -2.54% | 22,071 |
| Dec 2, 2025 | 2.80 | 2.80 | 2.74 | 2.76 | 2.76 | -0.72% | 15,110 |
| Dec 1, 2025 | 2.81 | 2.88 | 2.78 | 2.78 | 2.78 | -4.14% | 34,548 |
| Nov 28, 2025 | 2.94 | 3.02 | 2.90 | 2.90 | 2.90 | 0.35% | 14,255 |
| Nov 26, 2025 | 3.19 | 3.20 | 2.86 | 2.89 | 2.89 | -9.12% | 73,489 |
| Nov 25, 2025 | 3.12 | 3.18 | 3.06 | 3.18 | 3.18 | 3.92% | 13,950 |
| Nov 24, 2025 | 3.00 | 3.23 | 3.00 | 3.06 | 3.06 | 1.66% | 35,996 |
| Nov 21, 2025 | 2.62 | 3.07 | 2.62 | 3.01 | 3.01 | 12.31% | 62,101 |
| Nov 20, 2025 | 3.14 | 3.35 | 2.47 | 2.68 | 2.68 | -14.65% | 146,352 |
| Nov 19, 2025 | 3.14 | 3.18 | 3.14 | 3.14 | 3.14 | -0.63% | 53,085 |
| Nov 18, 2025 | 3.14 | 3.26 | 3.14 | 3.16 | 3.16 | -0.63% | 20,598 |
| Nov 17, 2025 | 3.14 | 3.21 | 3.14 | 3.18 | 3.18 | 0.63% | 53,143 |
| Nov 14, 2025 | 3.14 | 3.27 | 3.10 | 3.16 | 3.16 | -4.53% | 168,762 |
| Nov 13, 2025 | 3.44 | 3.59 | 3.30 | 3.31 | 3.31 | -5.97% | 137,768 |
| Nov 12, 2025 | 3.42 | 3.60 | 3.16 | 3.52 | 3.52 | -0.28% | 150,057 |
| Nov 11, 2025 | 3.45 | 3.57 | 3.45 | 3.53 | 3.53 | 2.62% | 37,943 |
| Nov 10, 2025 | 3.81 | 3.90 | 3.41 | 3.44 | 3.44 | -9.71% | 119,222 |
| Nov 7, 2025 | 3.90 | 3.93 | 3.75 | 3.81 | 3.81 | -2.56% | 195,188 |
| Nov 6, 2025 | 3.93 | 4.03 | 3.90 | 3.91 | 3.91 | -0.26% | 116,830 |
| Nov 5, 2025 | 4.00 | 4.14 | 3.92 | 3.92 | 3.92 | -4.39% | 88,404 |
| Nov 4, 2025 | 3.90 | 4.41 | 3.88 | 4.10 | 4.10 | 4.33% | 196,358 |
| Nov 3, 2025 | 3.98 | 4.02 | 3.92 | 3.93 | 3.93 | -2.00% | 91,025 |
| Oct 31, 2025 | 3.91 | 4.11 | 3.91 | 4.01 | 4.01 | 1.01% | 175,280 |
| Oct 30, 2025 | 4.04 | 4.07 | 3.90 | 3.97 | 3.97 | -3.41% | 150,772 |
| Oct 29, 2025 | 4.43 | 4.45 | 4.05 | 4.11 | 4.11 | -7.43% | 160,202 |
| Oct 28, 2025 | 4.45 | 4.60 | 4.34 | 4.44 | 4.44 | 3.38% | 140,925 |
| Oct 27, 2025 | 4.97 | 5.19 | 4.18 | 4.30 | 4.30 | -8.62% | 411,487 |
| Oct 24, 2025 | 4.82 | 5.45 | 4.57 | 4.70 | 4.70 | -1.26% | 362,799 |
| Oct 23, 2025 | 4.18 | 4.89 | 4.17 | 4.76 | 4.76 | 14.42% | 590,763 |
| Oct 22, 2025 | 4.30 | 4.45 | 3.81 | 4.16 | 4.16 | -16.13% | 743,586 |