Skip to main content
Bio Green Med Solution, Inc. (BGMS)
NASDAQ: BGMS · Real-Time Price · USD
0.971
+0.021 (2.21%)
Mar 9, 2026, 1:39 PM EDT - Market open

Bio Green Med Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.940.950.920.94--1.58%10,793
Mar 6, 20260.990.990.950.950.95-1.05%18,833
Mar 5, 20261.011.010.960.960.960.01%4,648
Mar 4, 20260.930.970.920.960.96-9,966
Mar 3, 20260.951.020.940.960.96-4.95%13,035
Mar 2, 20260.951.050.951.011.013.06%14,828
Feb 27, 20261.011.020.980.980.98-2.97%2,900
Feb 26, 20260.951.020.951.011.013.29%19,336
Feb 25, 20260.980.990.960.980.98-2.21%44,044
Feb 24, 20261.001.000.971.001.00-1.00%50,828
Feb 23, 20261.051.070.981.011.01-2.88%43,261
Feb 20, 20261.041.121.031.041.04-34,708
Feb 19, 20261.071.081.031.041.04-2.80%25,918
Feb 18, 20261.031.071.031.071.073.88%12,214
Feb 17, 20261.001.071.001.031.035.04%49,276
Feb 13, 20260.991.020.980.980.98-0.03%26,341
Feb 12, 20261.021.060.980.980.98-0.95%36,760
Feb 11, 20261.021.050.990.990.99-2.91%42,765
Feb 10, 20261.021.100.981.021.020.99%66,843
Feb 9, 20261.041.181.001.011.01-9.01%187,673
Feb 6, 20260.881.330.851.111.1133.73%2,513,081
Feb 5, 20260.970.990.740.830.83-14.43%177,638
Feb 4, 20261.051.090.970.970.97-6.73%79,388
Feb 3, 20261.161.171.041.041.04-7.96%81,353
Feb 2, 20261.211.221.121.131.13-6.61%25,309
Jan 30, 20261.251.251.181.211.21-1.63%20,983
Jan 29, 20261.221.251.221.231.23-0.81%8,266
Jan 28, 20261.281.361.241.241.24-3.88%36,951
Jan 27, 20261.281.301.271.291.29-0.77%20,541
Jan 26, 20261.341.341.281.301.30-1.52%19,071
Jan 23, 20261.431.481.321.321.32-5.04%21,307
Jan 22, 20261.371.481.371.391.39-0.71%24,458
Jan 21, 20261.411.541.391.401.40-4.31%23,639
Jan 20, 20261.581.621.461.461.46-8.56%35,920
Jan 16, 20261.431.661.411.601.6011.89%69,664
Jan 15, 20261.391.501.391.431.43-33,215
Jan 14, 20261.341.631.341.431.432.88%49,679
Jan 13, 20261.311.411.301.391.396.92%42,178
Jan 12, 20261.371.371.281.301.30-5.11%60,165
Jan 9, 20261.391.441.361.371.370.74%19,371
Jan 8, 20261.311.411.311.361.360.74%11,566
Jan 7, 20261.381.381.321.351.35-0.74%16,491
Jan 6, 20261.371.421.351.361.36-0.73%23,982
Jan 5, 20261.481.481.371.371.37-2.84%19,532
Jan 2, 20261.501.601.401.411.41-4.73%32,947
Dec 31, 20251.611.611.481.481.48-5.13%53,333
Dec 30, 20251.521.701.491.561.567.59%43,727
Dec 29, 20251.481.571.451.451.45-2.03%29,794
Dec 26, 20251.401.571.391.481.484.23%41,482
Dec 24, 20251.431.461.421.421.42-2.74%3,700
Dec 23, 20251.481.561.441.461.46-8.75%21,449
Dec 22, 20251.391.651.381.601.6015.11%93,051
Dec 19, 20251.371.461.311.391.392.96%12,546
Dec 18, 20251.361.391.301.351.35-0.74%10,898
Dec 17, 20251.321.451.311.361.361.49%24,508
Dec 16, 20251.371.371.291.341.34-0.74%32,345
Dec 15, 20251.431.491.341.351.35-6.25%37,789
Dec 12, 20251.511.571.441.441.44-4.00%16,559
Dec 11, 20251.501.561.451.501.500.67%20,486
Dec 10, 20251.591.631.491.491.49-8.59%54,280
Dec 9, 20251.661.691.631.631.63-4.96%25,515
Dec 8, 20251.701.771.671.721.723.31%23,416
Dec 5, 20251.801.811.651.661.66-8.79%44,254
Dec 4, 20251.691.841.611.821.827.69%59,547
Dec 3, 20251.411.691.411.691.6916.55%83,798
Dec 2, 20251.711.711.451.451.45-12.65%59,324
Dec 1, 20251.501.711.501.661.669.93%120,984
Nov 28, 20251.461.551.461.511.510.67%17,912
Nov 26, 20251.391.511.361.501.5011.11%66,386
Nov 25, 20251.401.441.321.351.35-4.26%19,678
Nov 24, 20251.281.421.261.411.4112.80%31,994
Nov 21, 20251.271.411.161.251.251.63%61,131
Nov 20, 20251.271.331.221.231.23-4.65%45,130
Nov 19, 20251.341.341.261.291.29-3.73%42,638
Nov 18, 20251.191.631.191.341.3410.74%451,901
Nov 17, 20251.321.351.211.211.21-7.63%43,545
Nov 14, 20251.341.351.301.311.31-2.24%45,719
Nov 13, 20251.401.481.261.341.34-6.94%77,969
Nov 12, 20251.361.501.361.441.442.86%64,588
Nov 11, 20251.471.471.351.401.40-5.41%43,881
Nov 10, 20251.521.561.421.481.48-2.63%110,586
Nov 7, 20251.501.631.381.521.522.70%260,226
Nov 6, 20251.591.691.331.481.48-10.30%529,985
Nov 5, 20251.541.811.541.651.653.77%783,006
Nov 4, 20251.751.961.561.591.59-14.52%548,875
Nov 3, 20251.731.961.731.861.864.49%656,665
Oct 31, 20251.791.851.611.781.78-2.20%736,163
Oct 30, 20251.731.911.721.821.821.11%649,109
Oct 29, 20251.721.881.701.801.80-0.55%857,367
Oct 28, 20251.781.871.741.811.81-7.18%8,509,970
Oct 27, 20251.902.301.851.951.955.98%857,388
Oct 24, 20251.992.051.801.841.84-5.15%251,817
Oct 23, 20252.472.641.731.941.94-22.40%616,455
Oct 22, 20252.872.952.482.502.50-13.19%406,417
Oct 21, 20252.963.092.862.882.88-3.03%366,284
Oct 20, 20253.843.902.802.972.97-26.49%424,682
Oct 17, 20253.864.113.654.044.046.04%116,722
Oct 16, 20255.375.793.763.813.81-24.55%617,980
Oct 15, 20255.636.115.045.055.05-13.97%214,189
Oct 14, 20255.446.705.335.875.87-1.34%568,505