Bio Green Med Solution, Inc. BGMS
NASDAQ · United States · Health Technology
$0.8806-0.00 (-0.17%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | $0.88 | +0.07% | $0.87 | $0.88 | $0.87 | 1.18K |
| 2026-09-30 | $0.88 | 0.00% | $0.89 | $0.93 | $0.87 | 8.90K |
| 2026-09-29 | $0.88 | -2.22% | $0.88 | $0.93 | $0.86 | 9.90K |
| 2026-09-28 | $0.90 | -2.17% | $0.95 | $0.95 | $0.88 | 7.00K |
| 2026-09-25 | $0.92 | -3.16% | $0.97 | $0.97 | $0.92 | 16.60K |
| 2026-09-24 | $0.95 | -1.04% | $0.93 | $0.99 | $0.93 | 4.70K |
| 2026-09-23 | $0.96 | +3.23% | $0.92 | $0.99 | $0.92 | 8.80K |
| 2026-09-22 | $0.93 | -2.11% | $1.00 | $1.00 | $0.92 | 17.20K |
| 2026-09-21 | $0.95 | +1.06% | $0.93 | $0.97 | $0.91 | 23.70K |
| 2026-09-18 | $0.94 | +6.82% | $0.91 | $0.97 | $0.89 | 70.90K |
| 2026-09-17 | $0.88 | -11.11% | $0.99 | $1.05 | $0.88 | 22.30K |
| 2026-09-16 | $0.99 | -5.71% | $1.05 | $1.06 | $0.92 | 38.70K |
| 2026-09-15 | $1.05 | +16.67% | $0.84 | $1.18 | $0.82 | 530.30K |
| 2026-09-14 | $0.90 | +3.45% | $0.85 | $1.16 | $0.70 | 2.68M |
| 2026-09-11 | $0.87 | +2.35% | $0.85 | $0.87 | $0.85 | 17.40K |
| 2026-09-10 | $0.85 | -1.16% | $0.87 | $0.87 | $0.85 | 5.00K |
| 2026-09-09 | $0.86 | -1.15% | $0.86 | $0.88 | $0.84 | 18.40K |
| 2026-09-08 | $0.87 | -3.33% | $0.88 | $0.88 | $0.86 | 8.20K |
| 2026-09-04 | $0.90 | -2.17% | $0.90 | $0.90 | $0.87 | 28.80K |
| 2026-09-03 | $0.92 | +10.84% | $0.87 | $0.93 | $0.87 | 19.20K |
| 2026-09-02 | $0.83 | -2.35% | $0.85 | $0.85 | $0.83 | 18.10K |
| 2026-09-01 | $0.85 | -2.30% | $0.86 | $0.87 | $0.85 | 20.40K |
| 2026-08-31 | $0.87 | +1.16% | $0.88 | $0.89 | $0.86 | 7.60K |
| 2026-08-28 | $0.86 | -3.37% | $0.89 | $0.90 | $0.86 | 22.50K |
| 2026-08-27 | $0.89 | 0.00% | $0.87 | $0.91 | $0.87 | 12.80K |
| 2026-08-26 | $0.89 | +1.14% | $0.85 | $0.90 | $0.85 | 22.70K |
| 2026-08-25 | $0.88 | +1.15% | $0.90 | $0.90 | $0.88 | 25.40K |
| 2026-08-24 | $0.87 | 0.00% | $0.88 | $0.88 | $0.87 | 5.70K |
| 2026-08-21 | $0.87 | -1.14% | $0.86 | $0.90 | $0.86 | 16.70K |
| 2026-08-20 | $0.88 | -3.30% | $0.92 | $0.92 | $0.87 | 10.00K |
| 2026-08-19 | $0.91 | 0.00% | $0.91 | $0.93 | $0.87 | 12.60K |
| 2026-08-18 | $0.91 | 0.00% | $0.88 | $0.95 | $0.87 | 7.60K |
| 2026-08-17 | $0.91 | -1.09% | $0.92 | $0.93 | $0.89 | 9.80K |
| 2026-08-14 | $0.92 | -1.08% | $0.91 | $0.95 | $0.89 | 4.40K |
| 2026-08-13 | $0.93 | +1.09% | $0.95 | $0.95 | $0.88 | 13.20K |
| 2026-08-12 | $0.92 | +2.22% | $0.90 | $0.95 | $0.90 | 36.60K |
| 2026-08-11 | $0.90 | 0.00% | $0.91 | $0.93 | $0.88 | 8.30K |
| 2026-08-10 | $0.90 | -5.26% | $0.93 | $0.95 | $0.87 | 14.00K |
| 2026-08-07 | $0.95 | -2.06% | $0.95 | $0.98 | $0.92 | 12.50K |
| 2026-08-06 | $0.97 | -6.73% | $1.04 | $1.04 | $0.95 | 54.10K |
| 2026-08-05 | $1.04 | +6.12% | $0.95 | $1.04 | $0.92 | 92.80K |
| 2026-08-04 | $0.98 | +11.36% | $0.94 | $1.03 | $0.93 | 162.10K |
| 2026-08-03 | $0.88 | -1.12% | $0.88 | $0.93 | $0.88 | 9.80K |
| 2026-07-31 | $0.89 | -2.20% | $0.87 | $0.91 | $0.87 | 8.50K |
| 2026-07-30 | $0.91 | +3.41% | $0.87 | $0.95 | $0.86 | 22.30K |
| 2026-07-29 | $0.88 | -1.12% | $0.89 | $0.89 | $0.86 | 8.50K |
| 2026-07-28 | $0.89 | -3.26% | $0.90 | $0.92 | $0.87 | 43.60K |
| 2026-07-27 | $0.92 | 0.00% | $0.90 | $0.93 | $0.90 | 18.30K |
| 2026-07-24 | $0.92 | +4.55% | $0.88 | $0.95 | $0.84 | 43.70K |
| 2026-07-23 | $0.88 | -2.22% | $0.88 | $0.90 | $0.86 | 35.00K |
| 2026-07-22 | $0.90 | +1.12% | $0.83 | $0.93 | $0.83 | 30.40K |
| 2026-07-21 | $0.89 | -1.11% | $0.90 | $0.91 | $0.87 | 50.30K |
| 2026-07-20 | $0.90 | -5.26% | $0.91 | $0.93 | $0.89 | 18.20K |
| 2026-07-17 | $0.95 | 0.00% | $0.91 | $0.97 | $0.86 | 31.30K |
| 2026-07-16 | $0.95 | +4.40% | $0.87 | $0.97 | $0.84 | 65.20K |
| 2026-07-15 | $0.91 | 0.00% | $0.88 | $0.92 | $0.85 | 42.80K |
| 2026-07-14 | $0.91 | 0.00% | $0.90 | $0.92 | $0.89 | 30.10K |
| 2026-07-13 | $0.91 | +1.11% | $0.90 | $0.97 | $0.90 | 37.60K |
| 2026-07-10 | $0.90 | -2.17% | $1.02 | $1.02 | $0.89 | 61.50K |
| 2026-07-09 | $0.92 | +5.75% | $0.92 | $0.93 | $0.85 | 37.50K |
| 2026-07-08 | $0.87 | -1.14% | $0.89 | $0.94 | $0.83 | 59.20K |
| 2026-07-07 | $0.88 | -6.38% | $0.95 | $0.95 | $0.87 | 48.40K |
| 2026-07-06 | $0.94 | -11.32% | $0.95 | $1.05 | $0.93 | 96.00K |
| 2026-07-02 | $1.06 | -3.64% | $1.07 | $1.19 | $1.02 | 181.20K |
| 2026-07-01 | $1.10 | +20.88% | $0.91 | $1.14 | $0.88 | 363.90K |
| 2026-06-30 | $0.91 | +26.39% | $0.68 | $0.98 | $0.68 | 666.60K |
| 2026-06-29 | $0.72 | +20.00% | $0.62 | $0.77 | $0.61 | 439.30K |
| 2026-06-26 | $0.60 | 0.00% | $0.57 | $0.64 | $0.57 | 41.40K |
| 2026-06-25 | $0.60 | -6.25% | $0.64 | $0.65 | $0.60 | 81.60K |
| 2026-06-24 | $0.64 | -4.48% | $0.67 | $0.70 | $0.63 | 107.80K |
| 2026-06-23 | $0.67 | -1.47% | $0.67 | $0.69 | $0.66 | 58.00K |
| 2026-06-22 | $0.68 | -10.53% | $0.74 | $0.77 | $0.62 | 223.80K |
| 2026-06-18 | $0.76 | -7.32% | $0.82 | $0.82 | $0.74 | 260.20K |
| 2026-06-17 | $0.82 | 0.00% | $0.81 | $0.85 | $0.78 | 158.80K |
| 2026-06-16 | $0.82 | -1.20% | $0.81 | $0.85 | $0.80 | 115.20K |
| 2026-06-15 | $0.83 | +6.41% | $0.81 | $0.85 | $0.79 | 271.10K |
| 2026-06-12 | $0.78 | -14.29% | $0.89 | $0.90 | $0.77 | 282.80K |
| 2026-06-11 | $0.91 | +1.11% | $0.84 | $0.95 | $0.84 | 276.10K |
| 2026-06-10 | $0.90 | 0.00% | $0.77 | $0.96 | $0.77 | 589.10K |
| 2026-06-09 | $0.90 | -18.18% | $0.92 | $0.96 | $0.83 | 1.43M |
| 2026-06-08 | $1.10 | -26.67% | $1.67 | $1.70 | $1.09 | 6.01M |
| 2026-06-05 | $1.50 | +41.51% | $2.73 | $2.80 | $1.44 | 105.33M |
| 2026-06-04 | $1.06 | 0.00% | $1.05 | $1.08 | $1.04 | 25.41M |
| 2026-06-03 | $1.06 | -2.75% | $1.09 | $1.09 | $1.04 | 16.10K |
| 2026-06-02 | $1.09 | +1.87% | $1.15 | $1.15 | $1.03 | 7.20K |
| 2026-06-01 | $1.07 | -2.73% | $1.07 | $1.07 | $1.05 | 15.60K |
| 2026-05-29 | $1.10 | +4.76% | $1.03 | $1.14 | $1.02 | 47.80K |
| 2026-05-28 | $1.05 | +9.37% | $0.93 | $1.06 | $0.93 | 59.60K |
| 2026-05-27 | $0.96 | -1.03% | $0.98 | $0.98 | $0.96 | 34.20K |
| 2026-05-26 | $0.97 | 0.00% | $0.98 | $1.07 | $0.97 | 17.50K |