Get the Stockscreener App
2.976
17.63%
0.446
Pre-market:
2.98
0.004
+0.13%
Bgin Blockchain Ltd Stock (BGIN) Price History
The historical daily chart and data for Bgin Blockchain Ltd stock (BGIN), show that the latest closing stock price as of March 04, 2026, is $2.976.
- Bgin Blockchain Ltd all-time high stock price is $6.50, occurred on October 21, 2025.
- The lowest Bgin Blockchain Ltd stock price recorded was $2.38 on December 29, 2025. Since then, Bgin Blockchain Ltd's stock price has risen over 25.04% to $2.976 now.
- The 52-week high stock price for BGIN is $6.50, representing a 118.41% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for BGIN is $2.38, indicating a -20.03% decrease from the current share price, occurred on December 29, 2025.
The table below shows more information about BGIN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 04, 2026 | $2.99 | $2.50 | $0.49 | 12,712.0 | +17.63% |
| Mar 03, 2026 | $2.55 | $2.47 | $0.0789 | 4,244.0 | -2.69% |
| Mar 02, 2026 | $2.67 | $2.59 | $0.08 | 4,091.0 | -4.06% |
| Feb 27, 2026 | $2.76 | $2.61 | $0.15 | 5,482.0 | -3.90% |
| Feb 26, 2026 | $2.90 | $2.80 | $0.10 | 7,312.0 | +0.36% |
| Feb 25, 2026 | $2.83 | $2.80 | $0.03 | 18,826.0 | +0.36% |
| Feb 24, 2026 | $2.84 | $2.80 | $0.04 | 3,843.0 | -1.41% |
| Feb 23, 2026 | $2.93 | $2.72 | $0.21 | 2,490.0 | +1.79% |
| Feb 20, 2026 | $2.79 | $2.71 | $0.08 | 1,549.0 | +0.72% |
| Feb 19, 2026 | $2.77 | $2.73 | $0.0366 | 2,945.0 | -3.15% |
| Feb 18, 2026 | $2.88 | $2.83 | $0.0499 | 2,695.0 | -0.69% |
| Feb 17, 2026 | $2.88 | $2.88 | $0.0038 | 1,443.0 | -1.37% |
| Feb 13, 2026 | $2.92 | $2.83 | $0.0897 | 1,660.0 | -1.02% |
| Feb 12, 2026 | $3.04 | $2.84 | $0.20 | 7,118.0 | +2.61% |
| Feb 11, 2026 | $2.88 | $2.85 | $0.02 | 1,478.0 | -1.07% |
| Feb 10, 2026 | $2.91 | $2.85 | $0.06 | 5,185.0 | -2.15% |
| Feb 09, 2026 | $2.99 | $2.83 | $0.16 | 5,507.0 | +1.02% |
| Feb 06, 2026 | $3.00 | $2.80 | $0.20 | 16,024.0 | +4.26% |
| Feb 05, 2026 | $2.98 | $2.80 | $0.18 | 32,521.0 | -9.90% |
| Feb 04, 2026 | $3.17 | $2.88 | $0.29 | 20,481.0 | +4.68% |
| Feb 03, 2026 | $2.99 | $2.92 | $0.0678 | 3,558.0 | +0.00% |
Bgin Blockchain Ltd Stock (BGIN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bgin Blockchain Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BGIN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bgin Blockchain Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bgin Blockchain Ltd Stock (BGIN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $2.99 | $2.47 | $0.52 | 33,759.0 | +9.82% |
| Feb, 2026 | $3.17 | $2.61 | $0.56 | 145,204.0 | -9.36% |
| Jan, 2026 | $3.65 | $2.56 | $1.09 | 441,682.0 | +19.12% |
Bgin Blockchain Ltd Stock (BGIN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.52 | $2.38 | $1.14 | 910,399.0 | -10.69% |
| Nov, 2025 | $4.41 | $2.47 | $1.94 | 1,750,318.0 | -27.68% |
| Oct, 2025 | $6.50 | $3.81 | $2.69 | 5,708,094.0 | +0.00% |
0.22%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):