Bgin Blockchain Ltd (BGIN)

Overview News Price History Financials Discussions Forecast

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 October 15, 2026, is $1.90.

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 $1.6101 on August 11, 2026. Since then, Bgin Blockchain Ltd's stock price has risen over 18.01% to $1.90 now.
The 52-week high stock price for BGIN is $6.50, representing a 242.11% increase from the current share price, occurred on October 21, 2025.
The 52-week low stock price for BGIN is $1.6101, indicating a -15.26% decrease from the current share price, occurred on August 11, 2026.
The closing price of Bgin Blockchain Ltd (BGIN) stock in the beginning of 2025 was $4.96. The stock closed the year at $2.51, a loss of over -49.40% for the year.

The table below shows more information about BGIN historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 15, 2026	$2.09	$1.90	$0.19	12,334.0	-6.40%
Oct 14, 2026	$2.07	$1.97	$0.10	17,285.0	-3.79%
Oct 13, 2026	$2.17	$2.00	$0.175	30,001.0	-1.86%
Oct 12, 2026	$2.19	$1.98	$0.21	13,018.0	+2.38%
Oct 09, 2026	$2.17	$2.02	$0.15	6,299.0	-4.11%
Oct 08, 2026	$2.32	$2.07	$0.25	24,834.0	-0.90%
Oct 07, 2026	$2.32	$2.00	$0.32	26,776.0	-0.45%
Oct 06, 2026	$2.28	$2.15	$0.13	24,784.0	-9.39%
Oct 05, 2026	$2.48	$2.09	$0.39	58,199.0	+5.60%
Oct 02, 2026	$2.36	$2.18	$0.18	51,631.0	-0.43%
Oct 01, 2026	$2.54	$2.15	$0.395	93,041.0	-2.51%
Sep 30, 2026	$2.49	$2.02	$0.47	370,893.0	-7.00%
Sep 29, 2026	$3.39	$1.83	$1.56	12,308,489.0	+34.78%
Sep 28, 2026	$1.91	$1.81	$0.0967	630.0	+0.36%
Sep 25, 2026	$1.91	$1.87	$0.04	1,848.0	+2.15%
Sep 24, 2026	$1.86	$1.80	$0.06	2,109.0	-1.33%
Sep 23, 2026	$1.89	$1.84	$0.0456	1,940.0	-1.31%
Sep 22, 2026	$1.97	$1.86	$0.11	7,265.0	+1.06%
Sep 21, 2026	$1.89	$1.77	$0.1245	6,205.0	+5.00%
Sep 18, 2026	$1.82	$1.77	$0.05	5,074.0	-2.17%
Sep 17, 2026	$1.98	$1.73	$0.25	9,916.0	+2.75%
Sep 16, 2026	$1.81	$1.79	$0.0193	2,229.0	-7.22%
Sep 15, 2026	$1.93	$1.74	$0.19	20,057.0	+6.63%

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
Oct, 2026	$2.54	$1.90	$0.645	358,202.0	-20.50%
Sep, 2026	$3.39	$1.73	$1.66	12,809,080.0	+25.13%
Aug, 2026	$3.19	$1.61	$1.58	2,023,197.0	+6.70%
Jul, 2026	$2.10	$1.66	$0.44	187,425.0	+1.70%
Jun, 2026	$3.00	$1.75	$1.25	221,287.0	-41.53%
May, 2026	$4.19	$2.85	$1.34	595,943.0	-10.68%
Apr, 2026	$4.10	$2.35	$1.75	492,466.0	+13.62%
Mar, 2026	$3.00	$2.08	$0.92	179,635.0	+9.45%
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%