Bgin Blockchain Ltd. Class A BGIN
NASDAQ · United States · Electronic Technology
$2.33-0.06 (-2.51%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.33 | -2.51% | $2.32 | $2.55 | $2.15 | 91.16K |
| 2026-09-30 | $2.39 | -7.00% | $2.43 | $2.49 | $2.02 | 370.30K |
| 2026-09-29 | $2.57 | +34.77% | $1.87 | $3.39 | $1.84 | 12.56M |
| 2026-09-28 | $1.91 | +0.37% | $1.81 | $1.91 | $1.81 | 600 |
| 2026-09-25 | $1.90 | +2.15% | $1.91 | $1.91 | $1.87 | 1.80K |
| 2026-09-24 | $1.86 | -1.33% | $1.81 | $1.86 | $1.80 | 2.10K |
| 2026-09-23 | $1.88 | -1.31% | $1.84 | $1.88 | $1.84 | 1.90K |
| 2026-09-22 | $1.91 | +1.06% | $1.86 | $1.97 | $1.86 | 7.30K |
| 2026-09-21 | $1.89 | +5.00% | $1.88 | $1.89 | $1.77 | 6.20K |
| 2026-09-18 | $1.80 | -2.17% | $1.77 | $1.82 | $1.77 | 5.20K |
| 2026-09-17 | $1.84 | +2.74% | $1.79 | $1.98 | $1.73 | 9.90K |
| 2026-09-16 | $1.79 | -7.20% | $1.80 | $1.81 | $1.79 | 2.20K |
| 2026-09-15 | $1.93 | +6.63% | $1.78 | $1.93 | $1.74 | 20.10K |
| 2026-09-14 | $1.81 | -0.55% | $1.85 | $1.87 | $1.73 | 36.20K |
| 2026-09-11 | $1.82 | -3.70% | $1.80 | $1.98 | $1.80 | 6.10K |
| 2026-09-10 | $1.89 | -4.45% | $1.90 | $1.90 | $1.88 | 2.60K |
| 2026-09-09 | $1.98 | -0.60% | $1.90 | $1.98 | $1.90 | 1.10K |
| 2026-09-08 | $1.99 | -1.24% | $1.99 | $2.07 | $1.92 | 4.80K |
| 2026-09-04 | $2.02 | +3.87% | $1.96 | $2.02 | $1.96 | 5.20K |
| 2026-09-03 | $1.94 | -2.51% | $2.03 | $2.03 | $1.94 | 2.30K |
| 2026-09-02 | $1.99 | -5.24% | $1.98 | $2.07 | $1.90 | 8.30K |
| 2026-09-01 | $2.10 | +9.95% | $2.13 | $2.13 | $1.91 | 8.20K |
| 2026-08-31 | $1.91 | -3.05% | $1.94 | $2.00 | $1.90 | 2.80K |
| 2026-08-28 | $1.97 | -3.43% | $2.00 | $2.10 | $1.93 | 2.40K |
| 2026-08-27 | $2.04 | +3.55% | $2.01 | $2.08 | $2.01 | 3.20K |
| 2026-08-26 | $1.97 | -3.90% | $1.97 | $1.97 | $1.97 | 700 |
| 2026-08-25 | $2.05 | -2.38% | $2.00 | $2.09 | $2.00 | 3.90K |
| 2026-08-24 | $2.10 | -6.25% | $2.28 | $2.28 | $2.01 | 4.90K |
| 2026-08-21 | $2.24 | +3.70% | $2.09 | $2.28 | $2.09 | 10.70K |
| 2026-08-20 | $2.16 | +8.54% | $2.05 | $2.17 | $2.03 | 18.00K |
| 2026-08-19 | $1.99 | +3.65% | $1.90 | $2.20 | $1.90 | 12.10K |
| 2026-08-18 | $1.92 | -11.93% | $2.07 | $2.27 | $1.92 | 17.10K |
| 2026-08-17 | $2.18 | +6.34% | $1.94 | $2.30 | $1.93 | 33.50K |
| 2026-08-14 | $2.05 | +4.06% | $1.78 | $2.10 | $1.71 | 67.70K |
| 2026-08-13 | $1.97 | +15.88% | $1.69 | $3.19 | $1.68 | 1.85M |
| 2026-08-12 | $1.70 | -4.12% | $1.70 | $1.70 | $1.70 | 1.50K |
| 2026-08-11 | $1.77 | +2.49% | $1.83 | $1.83 | $1.61 | 2.60K |
| 2026-08-10 | $1.73 | +1.76% | $1.74 | $1.74 | $1.73 | 2.60K |
| 2026-08-07 | $1.70 | -1.96% | $1.70 | $1.70 | $1.70 | 1.70K |
| 2026-08-06 | $1.73 | +2.00% | $1.73 | $1.73 | $1.73 | 700 |
| 2026-08-05 | $1.70 | -5.56% | $1.80 | $1.80 | $1.70 | 2.10K |
| 2026-08-04 | $1.80 | 0.00% | $1.80 | $1.80 | $1.80 | 0 |
| 2026-08-03 | $1.80 | +0.56% | $1.81 | $1.81 | $1.76 | 1.50K |
| 2026-07-31 | $1.79 | +2.29% | $1.82 | $1.83 | $1.79 | 1.90K |
| 2026-07-30 | $1.75 | -2.78% | $1.80 | $1.80 | $1.75 | 1.20K |
| 2026-07-29 | $1.80 | +2.27% | $1.78 | $1.81 | $1.66 | 8.80K |
| 2026-07-28 | $1.76 | -16.19% | $1.85 | $1.99 | $1.76 | 98.00K |
| 2026-07-27 | $2.10 | +5.00% | $2.00 | $2.10 | $1.89 | 9.50K |
| 2026-07-24 | $2.00 | 0.00% | $1.88 | $2.05 | $1.88 | 10.70K |
| 2026-07-23 | $2.00 | +7.53% | $1.84 | $2.02 | $1.83 | 5.90K |
| 2026-07-22 | $1.86 | -3.63% | $2.03 | $2.03 | $1.86 | 3.50K |
| 2026-07-21 | $1.93 | +1.58% | $1.84 | $1.93 | $1.84 | 7.70K |
| 2026-07-20 | $1.90 | -0.63% | $1.89 | $1.90 | $1.79 | 800 |
| 2026-07-17 | $1.91 | -0.68% | $2.05 | $2.06 | $1.91 | 4.80K |
| 2026-07-16 | $1.92 | -1.79% | $1.77 | $1.92 | $1.76 | 1.90K |
| 2026-07-15 | $1.96 | +3.16% | $1.88 | $1.96 | $1.88 | 2.70K |
| 2026-07-14 | $1.90 | -2.06% | $1.89 | $2.00 | $1.89 | 4.20K |
| 2026-07-13 | $1.94 | +1.31% | $1.85 | $1.94 | $1.85 | 1.40K |
| 2026-07-10 | $1.91 | -3.77% | $1.88 | $1.91 | $1.88 | 1.70K |
| 2026-07-09 | $1.99 | +7.57% | $2.01 | $2.01 | $1.88 | 1.80K |
| 2026-07-08 | $1.85 | +2.78% | $1.80 | $1.94 | $1.80 | 7.60K |
| 2026-07-07 | $1.80 | -5.26% | $1.87 | $1.87 | $1.76 | 2.30K |
| 2026-07-06 | $1.90 | -3.55% | $1.80 | $1.93 | $1.75 | 5.70K |
| 2026-07-02 | $1.97 | +7.65% | $1.86 | $2.08 | $1.86 | 5.90K |
| 2026-07-01 | $1.83 | +3.98% | $1.80 | $1.84 | $1.80 | 1.60K |
| 2026-06-30 | $1.76 | -2.22% | $1.75 | $1.90 | $1.75 | 2.80K |
| 2026-06-29 | $1.80 | -3.49% | $1.89 | $1.89 | $1.80 | 2.00K |
| 2026-06-26 | $1.87 | +3.61% | $1.86 | $1.87 | $1.81 | 2.80K |
| 2026-06-25 | $1.80 | -5.26% | $1.99 | $1.99 | $1.80 | 3.20K |
| 2026-06-24 | $1.90 | +2.70% | $1.91 | $2.00 | $1.86 | 1.30K |
| 2026-06-23 | $1.85 | -2.12% | $1.90 | $1.96 | $1.80 | 7.20K |
| 2026-06-22 | $1.89 | -6.44% | $2.03 | $2.07 | $1.89 | 12.60K |
| 2026-06-18 | $2.02 | -8.18% | $2.18 | $2.38 | $2.00 | 23.30K |
| 2026-06-17 | $2.20 | -11.29% | $2.37 | $2.39 | $2.18 | 11.80K |
| 2026-06-16 | $2.48 | +2.90% | $2.60 | $2.60 | $2.39 | 2.40K |
| 2026-06-15 | $2.41 | +2.12% | $2.63 | $2.67 | $2.36 | 5.80K |
| 2026-06-12 | $2.36 | -10.61% | $2.46 | $2.46 | $2.20 | 26.40K |
| 2026-06-11 | $2.64 | +8.20% | $2.65 | $2.65 | $2.55 | 3.00K |
| 2026-06-10 | $2.44 | -4.31% | $2.92 | $2.92 | $2.35 | 8.10K |
| 2026-06-09 | $2.55 | -4.14% | $2.62 | $2.63 | $2.55 | 5.60K |
| 2026-06-08 | $2.66 | 0.00% | $2.66 | $2.68 | $2.66 | 2.20K |
| 2026-06-05 | $2.66 | -3.62% | $2.75 | $2.76 | $2.66 | 5.30K |
| 2026-06-04 | $2.76 | +1.85% | $2.71 | $3.00 | $2.71 | 5.10K |
| 2026-06-03 | $2.71 | -4.24% | $2.75 | $2.75 | $2.68 | 2.60K |
| 2026-06-02 | $2.83 | -2.41% | $2.77 | $3.00 | $2.65 | 24.10K |
| 2026-06-01 | $2.90 | -3.65% | $2.93 | $3.00 | $2.56 | 64.60K |
| 2026-05-29 | $3.01 | +4.15% | $2.99 | $3.09 | $2.97 | 11.80K |
| 2026-05-28 | $2.89 | -6.77% | $3.05 | $3.48 | $2.85 | 46.10K |
| 2026-05-27 | $3.10 | -7.19% | $3.22 | $3.22 | $3.10 | 1.70K |
| 2026-05-26 | $3.34 | 0.00% | $3.22 | $3.37 | $3.04 | 13.90K |