Bio Green Med Solution, Inc. (BGMS)
NASDAQ: BGMS · Real-Time Price · USD
1.660
-0.160 (-8.79%)
At close: Dec 5, 2025, 4:00 PM EST
1.750
+0.090 (5.42%)
After-hours: Dec 5, 2025, 7:58 PM EST
Bio Green Med Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.80 | 1.81 | 1.65 | 1.66 | 1.66 | -8.79% | 44,254 |
| Dec 4, 2025 | 1.69 | 1.84 | 1.61 | 1.82 | 1.82 | 7.69% | 59,547 |
| Dec 3, 2025 | 1.41 | 1.69 | 1.41 | 1.69 | 1.69 | 16.55% | 83,798 |
| Dec 2, 2025 | 1.71 | 1.71 | 1.45 | 1.45 | 1.45 | -12.65% | 59,324 |
| Dec 1, 2025 | 1.50 | 1.71 | 1.50 | 1.66 | 1.66 | 9.93% | 120,984 |
| Nov 28, 2025 | 1.46 | 1.55 | 1.46 | 1.51 | 1.51 | 0.67% | 17,912 |
| Nov 26, 2025 | 1.39 | 1.51 | 1.36 | 1.50 | 1.50 | 11.11% | 66,386 |
| Nov 25, 2025 | 1.40 | 1.44 | 1.32 | 1.35 | 1.35 | -4.26% | 19,678 |
| Nov 24, 2025 | 1.28 | 1.42 | 1.26 | 1.41 | 1.41 | 12.80% | 31,994 |
| Nov 21, 2025 | 1.27 | 1.41 | 1.16 | 1.25 | 1.25 | 1.63% | 61,131 |
| Nov 20, 2025 | 1.27 | 1.33 | 1.22 | 1.23 | 1.23 | -4.65% | 45,130 |
| Nov 19, 2025 | 1.34 | 1.34 | 1.26 | 1.29 | 1.29 | -3.73% | 42,638 |
| Nov 18, 2025 | 1.19 | 1.63 | 1.19 | 1.34 | 1.34 | 10.74% | 451,901 |
| Nov 17, 2025 | 1.32 | 1.35 | 1.21 | 1.21 | 1.21 | -7.63% | 43,545 |
| Nov 14, 2025 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -2.24% | 45,719 |
| Nov 13, 2025 | 1.40 | 1.48 | 1.26 | 1.34 | 1.34 | -6.94% | 77,969 |
| Nov 12, 2025 | 1.36 | 1.50 | 1.36 | 1.44 | 1.44 | 2.86% | 64,588 |
| Nov 11, 2025 | 1.47 | 1.47 | 1.35 | 1.40 | 1.40 | -5.41% | 43,881 |
| Nov 10, 2025 | 1.52 | 1.56 | 1.42 | 1.48 | 1.48 | -2.63% | 110,586 |
| Nov 7, 2025 | 1.50 | 1.63 | 1.38 | 1.52 | 1.52 | 2.70% | 260,226 |
| Nov 6, 2025 | 1.59 | 1.69 | 1.33 | 1.48 | 1.48 | -10.30% | 529,985 |
| Nov 5, 2025 | 1.54 | 1.81 | 1.54 | 1.65 | 1.65 | 3.77% | 783,006 |
| Nov 4, 2025 | 1.75 | 1.96 | 1.56 | 1.59 | 1.59 | -14.52% | 548,875 |
| Nov 3, 2025 | 1.73 | 1.96 | 1.73 | 1.86 | 1.86 | 4.49% | 656,665 |
| Oct 31, 2025 | 1.79 | 1.85 | 1.61 | 1.78 | 1.78 | -2.20% | 736,163 |
| Oct 30, 2025 | 1.73 | 1.91 | 1.72 | 1.82 | 1.82 | 1.11% | 649,109 |
| Oct 29, 2025 | 1.72 | 1.88 | 1.70 | 1.80 | 1.80 | -0.55% | 857,367 |
| Oct 28, 2025 | 1.78 | 1.87 | 1.74 | 1.81 | 1.81 | -7.18% | 8,509,970 |
| Oct 27, 2025 | 1.90 | 2.30 | 1.85 | 1.95 | 1.95 | 5.98% | 857,388 |
| Oct 24, 2025 | 1.99 | 2.05 | 1.80 | 1.84 | 1.84 | -5.15% | 251,817 |
| Oct 23, 2025 | 2.47 | 2.64 | 1.73 | 1.94 | 1.94 | -22.40% | 616,455 |
| Oct 22, 2025 | 2.87 | 2.95 | 2.48 | 2.50 | 2.50 | -13.19% | 406,417 |
| Oct 21, 2025 | 2.96 | 3.09 | 2.86 | 2.88 | 2.88 | -3.03% | 366,284 |
| Oct 20, 2025 | 3.84 | 3.90 | 2.80 | 2.97 | 2.97 | -26.49% | 424,682 |
| Oct 17, 2025 | 3.86 | 4.11 | 3.65 | 4.04 | 4.04 | 6.04% | 116,722 |
| Oct 16, 2025 | 5.37 | 5.79 | 3.76 | 3.81 | 3.81 | -24.55% | 617,980 |
| Oct 15, 2025 | 5.63 | 6.11 | 5.04 | 5.05 | 5.05 | -13.97% | 214,189 |
| Oct 14, 2025 | 5.44 | 6.70 | 5.33 | 5.87 | 5.87 | -1.34% | 568,505 |
| Oct 13, 2025 | 4.72 | 6.15 | 4.70 | 5.95 | 5.95 | 15.98% | 662,783 |
| Oct 10, 2025 | 5.33 | 5.59 | 4.55 | 5.13 | 5.13 | -0.68% | 644,538 |
| Oct 9, 2025 | 4.80 | 5.65 | 4.55 | 5.17 | 5.17 | -2.36% | 1,271,664 |
| Oct 8, 2025 | 5.18 | 5.68 | 4.81 | 5.29 | 5.29 | 12.08% | 5,479,914 |
| Oct 7, 2025 | 4.57 | 4.76 | 4.31 | 4.72 | 4.72 | 3.28% | 2,935,798 |
| Oct 6, 2025 | 4.64 | 4.76 | 4.54 | 4.57 | 4.57 | -4.39% | 17,390 |
| Oct 3, 2025 | 4.65 | 4.88 | 4.60 | 4.78 | 4.78 | 5.29% | 17,231 |
| Oct 2, 2025 | 4.81 | 4.90 | 4.49 | 4.54 | 4.54 | -7.91% | 40,791 |
| Oct 1, 2025 | 4.83 | 5.00 | 4.81 | 4.93 | 4.93 | -0.20% | 13,746 |
| Sep 30, 2025 | 4.75 | 5.00 | 4.75 | 4.94 | 4.94 | 1.23% | 15,017 |
| Sep 29, 2025 | 4.99 | 5.11 | 4.81 | 4.88 | 4.88 | -5.24% | 15,620 |
| Sep 26, 2025 | 4.65 | 5.15 | 4.65 | 5.15 | 5.15 | 8.65% | 35,903 |