Skip to main content
Bgin Blockchain Limited (BGIN)
NASDAQ: BGIN · Real-Time Price · USD
3.680
+0.083 (2.31%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Bgin Blockchain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.293.683.213.683.682.31%6,716
Apr 27, 20263.213.603.213.603.6012.76%43,516
Apr 24, 20263.633.633.173.193.19-13.55%19,482
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, 20263.193.193.003.103.100.13%15,563
Apr 14, 20263.073.133.053.103.10-2.33%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, 20262.582.882.552.802.802.56%6,974
Mar 6, 20262.732.732.692.732.73-5.21%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
Jan 30, 20263.003.002.892.992.99-1.64%38,757
Jan 29, 20263.123.173.043.043.04-2.88%5,771
Jan 28, 20263.203.213.123.133.13-4.57%37,156
Jan 27, 20263.253.323.253.283.280.92%3,233
Jan 26, 20263.503.523.203.253.25-7.04%34,002
Jan 23, 20263.453.503.413.503.501.04%5,802
Jan 22, 20263.593.593.423.463.46-2.43%13,389
Jan 21, 20263.383.553.363.553.555.54%9,640
Jan 20, 20263.433.503.273.363.36-4.82%36,936
Jan 16, 20263.283.653.283.533.537.62%25,002
Jan 15, 20263.243.373.243.283.28-1.80%12,935
Jan 14, 20263.263.343.163.343.343.09%28,921
Jan 13, 20263.163.263.163.243.241.57%22,151
Jan 12, 20263.153.253.013.193.190.76%19,579
Jan 9, 20262.983.172.983.173.176.24%17,461
Jan 8, 20262.853.042.852.982.984.93%26,428
Jan 7, 20262.903.002.802.842.84-31,400
Jan 6, 20262.932.972.712.842.84-3.07%14,337
Jan 5, 20262.673.002.672.932.937.72%45,743
Jan 2, 20262.562.752.562.722.728.37%19,036
Dec 31, 20252.622.642.502.512.51-3.09%94,960
Dec 30, 20252.442.702.402.592.595.93%96,995
Dec 29, 20252.502.552.382.452.45-2.20%39,721
Dec 26, 20252.622.622.482.502.50-6.02%66,745
Dec 24, 20252.762.762.652.662.66-3.97%27,244
Dec 23, 20252.863.112.712.772.77-3.15%112,109
Dec 22, 20252.843.102.842.862.861.42%52,169
Dec 19, 20252.752.942.722.822.822.55%44,847
Dec 18, 20253.183.182.712.752.75-11.86%78,417
Dec 17, 20253.433.523.123.123.12-8.50%42,631
Dec 16, 20253.083.443.083.413.4110.71%35,391
Dec 15, 20253.103.193.053.083.08-1.60%31,265
Dec 12, 20253.153.203.013.133.13-1.26%48,214
Dec 11, 20253.063.172.963.173.174.97%26,467
Dec 10, 20253.013.082.973.023.021.00%14,686
Dec 9, 20252.933.092.922.992.992.05%17,631
Dec 8, 20252.853.022.852.932.93-3.62%45,095
Dec 5, 20252.953.072.903.043.04-0.33%19,731
Dec 4, 20252.723.132.663.053.0513.38%47,126
Dec 3, 20252.802.802.612.692.69-2.54%22,071
Dec 2, 20252.802.802.742.762.76-0.72%15,110