Bgin Blockchain Limited (BGIN)
NASDAQ: BGIN · Real-Time Price · USD
3.040
-0.010 (-0.33%)
At close: Dec 5, 2025, 4:00 PM EST
3.021
-0.019 (-0.62%)
After-hours: Dec 5, 2025, 6:17 PM EST
Bgin Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.95 | 3.07 | 2.90 | 3.04 | 3.04 | -0.33% | 19,731 |
| Dec 4, 2025 | 2.72 | 3.13 | 2.66 | 3.05 | 3.05 | 13.38% | 47,005 |
| Dec 3, 2025 | 2.80 | 2.80 | 2.61 | 2.69 | 2.69 | -2.54% | 21,501 |
| Dec 2, 2025 | 2.80 | 2.80 | 2.74 | 2.76 | 2.76 | -0.72% | 15,110 |
| Dec 1, 2025 | 2.81 | 2.88 | 2.78 | 2.78 | 2.78 | -4.14% | 34,548 |
| Nov 28, 2025 | 2.94 | 3.02 | 2.90 | 2.90 | 2.90 | 0.35% | 13,563 |
| Nov 26, 2025 | 3.19 | 3.20 | 2.86 | 2.89 | 2.89 | -9.12% | 73,478 |
| Nov 25, 2025 | 3.12 | 3.18 | 3.06 | 3.18 | 3.18 | 3.92% | 13,950 |
| Nov 24, 2025 | 3.00 | 3.23 | 3.00 | 3.06 | 3.06 | 1.66% | 35,995 |
| Nov 21, 2025 | 2.62 | 3.07 | 2.62 | 3.01 | 3.01 | 12.31% | 62,080 |
| Nov 20, 2025 | 3.14 | 3.35 | 2.47 | 2.68 | 2.68 | -14.65% | 145,753 |
| Nov 19, 2025 | 3.14 | 3.18 | 3.14 | 3.14 | 3.14 | -0.63% | 53,085 |
| Nov 18, 2025 | 3.14 | 3.26 | 3.14 | 3.16 | 3.16 | -0.63% | 20,598 |
| Nov 17, 2025 | 3.14 | 3.21 | 3.14 | 3.18 | 3.18 | 0.63% | 53,143 |
| Nov 14, 2025 | 3.14 | 3.27 | 3.10 | 3.16 | 3.16 | -4.53% | 168,762 |
| Nov 13, 2025 | 3.44 | 3.59 | 3.30 | 3.31 | 3.31 | -5.97% | 137,768 |
| Nov 12, 2025 | 3.42 | 3.60 | 3.16 | 3.52 | 3.52 | -0.28% | 150,057 |
| Nov 11, 2025 | 3.45 | 3.57 | 3.45 | 3.53 | 3.53 | 2.62% | 37,943 |
| Nov 10, 2025 | 3.81 | 3.90 | 3.41 | 3.44 | 3.44 | -9.71% | 119,222 |
| Nov 7, 2025 | 3.90 | 3.93 | 3.75 | 3.81 | 3.81 | -2.56% | 195,188 |
| Nov 6, 2025 | 3.93 | 4.03 | 3.90 | 3.91 | 3.91 | -0.26% | 116,830 |
| Nov 5, 2025 | 4.00 | 4.14 | 3.92 | 3.92 | 3.92 | -4.39% | 88,404 |
| Nov 4, 2025 | 3.90 | 4.41 | 3.88 | 4.10 | 4.10 | 4.33% | 196,358 |
| Nov 3, 2025 | 3.98 | 4.02 | 3.92 | 3.93 | 3.93 | -2.00% | 91,025 |
| Oct 31, 2025 | 3.91 | 4.11 | 3.91 | 4.01 | 4.01 | 1.01% | 175,280 |
| Oct 30, 2025 | 4.04 | 4.07 | 3.90 | 3.97 | 3.97 | -3.41% | 150,772 |
| Oct 29, 2025 | 4.43 | 4.45 | 4.05 | 4.11 | 4.11 | -7.43% | 160,202 |
| Oct 28, 2025 | 4.45 | 4.60 | 4.34 | 4.44 | 4.44 | 3.38% | 140,925 |
| Oct 27, 2025 | 4.97 | 5.19 | 4.18 | 4.30 | 4.30 | -8.62% | 411,487 |
| Oct 24, 2025 | 4.82 | 5.45 | 4.57 | 4.70 | 4.70 | -1.26% | 362,799 |
| Oct 23, 2025 | 4.18 | 4.89 | 4.17 | 4.76 | 4.76 | 14.42% | 590,763 |
| Oct 22, 2025 | 4.30 | 4.45 | 3.81 | 4.16 | 4.16 | -16.13% | 743,586 |