Skip to main content
Bio Green Med Solution, Inc. (BGMS)
NASDAQ: BGMS · Real-Time Price · USD
0.960
-0.012 (-1.18%)
At close: Apr 28, 2026, 4:00 PM EDT
0.960
-0.000 (-0.01%)
After-hours: Apr 28, 2026, 7:29 PM EDT

Bio Green Med Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.971.000.960.960.96-1.18%23,701
Apr 27, 20260.961.000.960.970.970.08%114,289
Apr 24, 20260.951.000.950.970.971.78%12,808
Apr 23, 20261.181.190.950.950.95-19.18%134,669
Apr 22, 20261.231.231.121.181.18-20,351
Apr 21, 20261.161.261.161.181.18-0.42%164,530
Apr 20, 20261.011.201.011.191.1912.86%30,155
Apr 17, 20261.051.131.001.051.05-291,392
Apr 16, 20261.041.051.001.051.050.96%83,987
Apr 15, 20261.061.060.981.041.04-208,104
Apr 14, 20261.031.051.001.041.040.97%212,462
Apr 13, 20260.961.040.951.031.032.08%101,044
Apr 10, 20261.041.080.981.011.01-0.10%374,535
Apr 9, 20261.021.070.991.011.012.02%103,149
Apr 8, 20261.051.090.990.990.99-5.71%163,411
Apr 7, 20261.031.050.961.051.052.94%293,548
Apr 6, 20261.031.100.981.021.021.49%408,648
Apr 2, 20260.961.040.961.011.011.13%123,708
Apr 1, 20261.031.040.960.990.99-0.62%220,069
Mar 31, 20260.941.020.861.001.003.84%129,049
Mar 30, 20261.001.040.930.960.96-3.70%177,030
Mar 27, 20261.001.051.001.001.00-129,039
Mar 26, 20261.011.080.991.001.001.62%84,782
Mar 25, 20260.981.040.910.980.98-2.56%111,204
Mar 24, 20261.081.150.981.011.01-1.94%71,421
Mar 23, 20260.941.070.931.031.039.57%161,120
Mar 20, 20260.900.950.900.940.942.17%33,953
Mar 19, 20260.910.940.830.920.921.15%39,205
Mar 18, 20260.900.920.850.910.91-1.57%8,299
Mar 17, 20260.920.940.920.920.920.36%9,164
Mar 16, 20260.860.930.850.920.9211.56%28,981
Mar 13, 20260.880.950.730.830.83-12.93%245,317
Mar 12, 20260.920.950.880.950.953.03%15,832
Mar 11, 20260.990.990.900.920.92-3.18%34,995
Mar 10, 20260.940.970.920.950.951.63%21,100
Mar 9, 20260.940.970.920.940.94-1.58%12,012
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