Skip to main content
Bgin Blockchain Limited (BGIN)
NASDAQ: BGIN · Real-Time Price · USD
1.865
+0.065 (3.61%)
At close: Jun 26, 2026, 4:00 PM EDT
1.860
-0.005 (-0.27%)
After-hours: Jun 26, 2026, 4:10 PM EDT

Bgin Blockchain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.861.871.811.871.873.61%2,800
Jun 25, 20261.991.991.801.801.80-5.26%3,219
Jun 24, 20261.912.001.861.901.902.70%1,272
Jun 23, 20261.901.961.801.851.85-2.12%7,165
Jun 22, 20262.032.071.891.891.89-6.44%12,569
Jun 18, 20262.182.382.002.022.02-8.18%22,766
Jun 17, 20262.372.392.182.202.20-11.29%11,792
Jun 16, 20262.602.602.392.482.482.90%2,137
Jun 15, 20262.632.682.362.412.412.12%5,833
Jun 12, 20262.462.462.202.362.36-10.61%26,399
Jun 11, 20262.652.652.552.642.648.20%2,936
Jun 10, 20262.922.922.352.442.44-4.31%8,064
Jun 9, 20262.622.632.552.552.55-4.14%5,546
Jun 8, 20262.662.682.662.662.66-2,173
Jun 5, 20262.752.762.662.662.66-3.62%5,224
Jun 4, 20262.713.002.712.762.761.85%5,122
Jun 3, 20262.752.752.682.712.71-4.24%2,646
Jun 2, 20262.773.002.652.832.83-2.41%24,149
Jun 1, 20262.933.002.562.902.90-3.65%64,591
May 29, 20262.993.092.983.013.014.15%11,767
May 28, 20263.053.482.852.892.89-6.77%45,988
May 27, 20263.223.223.103.103.10-7.18%1,664
May 26, 20263.223.373.043.343.34-13,915
May 22, 20263.253.653.253.343.34-3.19%33,890
May 21, 20263.573.573.453.453.45-3.36%3,993
May 20, 20263.783.893.513.573.57-3.51%46,817
May 19, 20263.873.903.513.703.70-7.27%20,823
May 18, 20263.814.003.673.993.997.54%40,545
May 15, 20263.783.943.603.713.713.34%18,306
May 14, 20263.563.963.533.593.592.57%23,319
May 13, 20263.823.823.503.503.50-12.28%11,402
May 12, 20264.004.043.573.993.991.27%39,024
May 11, 20264.004.193.573.943.94-3.67%96,092
May 8, 20263.954.103.834.094.093.81%36,206
May 7, 20263.974.093.823.943.94-2.72%4,720
May 6, 20263.794.103.784.054.057.43%38,044
May 5, 20263.574.083.503.773.778.33%39,426
May 4, 20263.503.903.483.483.48-6.20%9,394
May 1, 20263.473.993.423.713.7110.09%60,981
Apr 30, 20263.273.453.273.373.373.22%2,501
Apr 29, 20263.373.373.243.273.27-11.27%7,138
Apr 28, 20263.293.683.213.683.682.31%6,811
Apr 27, 20263.213.603.213.603.6012.76%43,546
Apr 24, 20263.633.633.173.193.19-13.55%19,615
Apr 23, 20263.473.703.463.693.693.94%26,486
Apr 22, 20263.214.103.113.553.5511.29%242,408
Apr 21, 20263.153.243.153.193.191.27%6,717
Apr 20, 20263.113.152.983.153.150.80%5,836
Apr 17, 20262.993.152.993.133.134.55%3,369
Apr 16, 20263.003.002.952.992.99-3.58%859
Apr 15, 20263.193.193.003.103.100.14%15,563
Apr 14, 20263.073.133.053.103.10-2.34%2,583
Apr 13, 20263.233.282.963.173.17-0.94%10,103
Apr 10, 20263.193.243.013.203.203.90%8,313
Apr 9, 20263.283.282.963.083.08-3.14%6,252
Apr 8, 20262.843.202.353.183.189.66%19,580
Apr 7, 20263.043.162.902.902.90-12.81%5,105
Apr 6, 20263.153.333.133.333.334.92%10,698
Apr 2, 20263.173.182.993.173.17-2.46%15,957
Apr 1, 20262.953.322.943.253.259.58%35,786
Mar 31, 20262.442.992.442.972.9721.56%26,747
Mar 30, 20262.232.482.222.442.449.91%9,347
Mar 27, 20262.122.222.082.222.223.26%3,881
Mar 26, 20262.222.302.152.152.15-4.87%10,768
Mar 25, 20262.402.402.152.262.26-3.83%14,783
Mar 24, 20262.442.482.342.352.35-6.75%12,311
Mar 23, 20262.742.772.502.522.52-7.01%21,242
Mar 20, 20262.722.772.712.712.71-6.42%1,978
Mar 18, 20262.812.902.802.902.903.06%1,313
Mar 17, 20262.812.842.812.812.81-2.43%1,604
Mar 16, 20262.702.912.702.882.88-2.37%7,126
Mar 13, 20262.912.962.712.952.951.72%11,019
Mar 12, 20262.742.922.742.902.900.69%1,015
Mar 11, 20262.883.002.852.882.88-22,097
Mar 10, 20262.752.882.752.882.882.86%2,943
Mar 9, 20262.582.882.552.802.802.58%6,974
Mar 6, 20262.732.732.692.732.73-5.22%1,248
Mar 5, 20262.562.942.562.882.88-3.23%4,775
Mar 4, 20262.532.992.502.982.9817.63%12,741
Mar 3, 20262.502.552.472.532.53-2.69%4,244
Mar 2, 20262.672.672.592.602.60-4.06%4,094
Feb 27, 20262.762.762.612.712.71-3.90%5,487
Feb 26, 20262.802.902.802.822.820.36%7,362
Feb 25, 20262.802.832.802.812.810.36%18,827
Feb 24, 20262.842.842.802.802.80-1.41%3,843
Feb 23, 20262.752.932.722.842.841.79%2,490
Feb 20, 20262.772.792.712.792.790.72%1,552
Feb 19, 20262.762.772.732.772.77-3.15%2,961
Feb 18, 20262.832.882.832.862.86-0.69%2,697
Feb 17, 20262.882.882.882.882.88-1.37%1,443
Feb 13, 20262.832.922.832.922.92-1.02%1,660
Feb 12, 20262.843.042.842.952.952.61%7,184
Feb 11, 20262.862.882.862.882.88-1.07%1,763
Feb 10, 20262.892.912.852.912.91-2.15%5,185
Feb 9, 20262.842.992.832.972.971.02%5,579
Feb 6, 20262.803.002.802.942.944.26%16,355
Feb 5, 20262.982.982.802.822.82-9.90%33,135
Feb 4, 20262.913.172.883.133.134.68%20,498
Feb 3, 20262.992.992.922.992.99-3,588
Feb 2, 20262.982.992.902.992.99-5,102