Bio Green Med Solution, Inc. (BGMS)
NASDAQ: BGMS · Real-Time Price · USD
5.15
+0.41 (8.65%)
At close: Sep 26, 2025, 4:00 PM EDT
4.710
-0.440 (-8.54%)
After-hours: Sep 26, 2025, 7:56 PM EDT
Bio Green Med Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.65 | 5.15 | 4.65 | 5.15 | 5.15 | 8.65% | 35,903 |
| Sep 25, 2025 | 4.80 | 4.99 | 4.70 | 4.74 | 4.74 | -2.07% | 15,311 |
| Sep 24, 2025 | 4.64 | 5.11 | 4.59 | 4.84 | 4.84 | 1.89% | 79,593 |
| Sep 23, 2025 | 4.63 | 4.85 | 4.62 | 4.75 | 4.75 | 2.59% | 16,835 |
| Sep 22, 2025 | 4.55 | 4.95 | 4.46 | 4.63 | 4.63 | -0.43% | 17,973 |
| Sep 19, 2025 | 4.50 | 4.70 | 4.42 | 4.65 | 4.65 | 3.10% | 25,898 |
| Sep 18, 2025 | 4.43 | 4.66 | 4.27 | 4.51 | 4.51 | -1.74% | 29,745 |
| Sep 17, 2025 | 4.85 | 5.03 | 4.04 | 4.59 | 4.59 | -9.65% | 132,525 |
| Sep 16, 2025 | 5.34 | 5.40 | 4.76 | 5.08 | 5.08 | -3.05% | 121,015 |
| Sep 15, 2025 | 5.75 | 5.75 | 5.20 | 5.24 | 5.24 | -12.96% | 92,081 |
| Sep 12, 2025 | 6.00 | 6.70 | 5.84 | 6.02 | 6.02 | -5.42% | 529,022 |
| Sep 11, 2025 | 6.76 | 6.98 | 6.10 | 6.37 | 6.37 | -5.98% | 220,498 |
| Sep 10, 2025 | 6.65 | 6.77 | 5.92 | 6.77 | 6.77 | 1.65% | 139,562 |
| Sep 9, 2025 | 7.02 | 7.11 | 6.65 | 6.66 | 6.66 | -5.53% | 95,351 |
| Sep 8, 2025 | 7.03 | 7.18 | 6.84 | 7.05 | 7.05 | -0.98% | 34,999 |
| Sep 5, 2025 | 7.38 | 7.49 | 6.75 | 7.12 | 7.12 | -4.56% | 82,277 |
| Sep 4, 2025 | 7.53 | 7.59 | 7.26 | 7.46 | 7.46 | -2.93% | 31,451 |
| Sep 3, 2025 | 7.60 | 7.79 | 7.60 | 7.69 | 7.69 | -0.07% | 34,920 |
| Sep 2, 2025 | 8.11 | 8.11 | 7.60 | 7.69 | 7.69 | -6.62% | 41,446 |
| Aug 29, 2025 | 7.78 | 8.82 | 7.74 | 8.24 | 8.24 | 5.31% | 97,365 |
| Aug 28, 2025 | 8.06 | 8.20 | 7.50 | 7.82 | 7.82 | -3.10% | 26,907 |
| Aug 27, 2025 | 7.49 | 8.32 | 7.49 | 8.07 | 8.07 | 7.74% | 110,379 |
| Aug 26, 2025 | 7.40 | 7.60 | 7.34 | 7.49 | 7.49 | -0.79% | 23,678 |
| Aug 25, 2025 | 7.83 | 7.83 | 7.30 | 7.55 | 7.55 | -5.51% | 34,306 |
| Aug 22, 2025 | 8.00 | 8.16 | 7.79 | 7.99 | 7.99 | -0.12% | 43,050 |
| Aug 21, 2025 | 7.15 | 8.28 | 7.15 | 8.00 | 8.00 | 9.29% | 91,171 |
| Aug 20, 2025 | 7.39 | 7.47 | 6.91 | 7.32 | 7.32 | -2.27% | 105,487 |
| Aug 19, 2025 | 7.40 | 7.52 | 7.11 | 7.49 | 7.49 | -0.40% | 43,627 |
| Aug 18, 2025 | 7.99 | 8.35 | 7.09 | 7.52 | 7.52 | -5.41% | 161,364 |
| Aug 15, 2025 | 8.91 | 9.40 | 7.83 | 7.95 | 7.95 | -10.57% | 208,003 |
| Aug 14, 2025 | 8.72 | 8.93 | 8.13 | 8.89 | 8.89 | -0.11% | 90,728 |
| Aug 13, 2025 | 9.01 | 9.52 | 8.81 | 8.90 | 8.90 | -4.09% | 66,171 |
| Aug 12, 2025 | 9.01 | 9.45 | 8.95 | 9.28 | 9.28 | 2.54% | 86,073 |
| Aug 11, 2025 | 8.67 | 9.53 | 8.67 | 9.05 | 9.05 | 3.08% | 128,609 |
| Aug 8, 2025 | 8.91 | 10.08 | 8.70 | 8.78 | 8.78 | -2.12% | 231,036 |
| Aug 7, 2025 | 7.70 | 9.77 | 7.45 | 8.97 | 8.97 | 21.05% | 463,402 |
| Aug 6, 2025 | 7.88 | 7.91 | 7.21 | 7.41 | 7.41 | -9.74% | 182,429 |
| Aug 5, 2025 | 10.54 | 10.58 | 7.91 | 8.21 | 8.21 | -16.31% | 1,615,620 |
| Aug 4, 2025 | 9.62 | 10.07 | 9.28 | 9.81 | 9.81 | 0.93% | 169,326 |
| Aug 1, 2025 | 10.76 | 10.93 | 9.50 | 9.72 | 9.72 | -13.29% | 145,398 |
| Jul 31, 2025 | 12.14 | 12.25 | 11.16 | 11.21 | 11.21 | -9.52% | 117,812 |
| Jul 30, 2025 | 12.71 | 14.15 | 12.20 | 12.39 | 12.39 | -6.49% | 153,305 |
| Jul 29, 2025 | 14.68 | 15.03 | 12.28 | 13.25 | 13.25 | -13.91% | 250,575 |
| Jul 28, 2025 | 15.21 | 16.28 | 14.69 | 15.39 | 15.39 | -4.05% | 195,589 |
| Jul 25, 2025 | 15.96 | 18.00 | 15.54 | 16.04 | 16.04 | -6.47% | 463,437 |
| Jul 24, 2025 | 18.48 | 19.87 | 15.20 | 17.15 | 17.15 | 22.50% | 6,224,467 |
| Jul 23, 2025 | 10.97 | 15.48 | 10.80 | 14.00 | 14.00 | 30.11% | 1,725,845 |
| Jul 22, 2025 | 12.19 | 13.39 | 10.05 | 10.76 | 10.76 | -7.72% | 346,766 |
| Jul 21, 2025 | 12.86 | 14.37 | 11.32 | 11.66 | 11.66 | -10.79% | 980,851 |
| Jul 18, 2025 | 8.00 | 18.00 | 8.00 | 13.07 | 13.07 | 58.81% | 22,195,061 |