Get the Stockscreener App
3.10
0.14%
0.0042
After Hours:
3.10
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 April 15, 2026, is $3.10.
- 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 $0.00 on March 19, 2026. Since then, Bgin Blockchain Ltd's stock price has risen over to $3.10 now.
- The 52-week high stock price for BGIN is $6.50, representing a 109.68% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for BGIN is $2.08, indicating a -32.90% decrease from the current share price, occurred on March 27, 2026.
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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $3.19 | $3.00 | $0.1857 | 15,563.0 | +0.14% |
| Apr 14, 2026 | $3.12 | $3.05 | $0.075 | 2,571.0 | -2.34% |
| Apr 13, 2026 | $3.28 | $2.96 | $0.3199 | 10,103.0 | -0.94% |
| Apr 10, 2026 | $3.24 | $3.01 | $0.2292 | 8,313.0 | +3.90% |
| Apr 09, 2026 | $3.28 | $2.96 | $0.3226 | 6,170.0 | -3.14% |
| Apr 08, 2026 | $3.20 | $2.35 | $0.85 | 19,445.0 | +9.66% |
| Apr 07, 2026 | $3.16 | $2.90 | $0.26 | 5,105.0 | -12.81% |
| Apr 06, 2026 | $3.33 | $3.13 | $0.1927 | 10,682.0 | +4.92% |
| Apr 02, 2026 | $3.18 | $2.99 | $0.1875 | 15,860.0 | -2.46% |
| Apr 01, 2026 | $3.32 | $2.94 | $0.38 | 35,771.0 | +9.58% |
| Mar 31, 2026 | $2.99 | $2.44 | $0.55 | 26,420.0 | +21.56% |
| Mar 30, 2026 | $2.48 | $2.22 | $0.2592 | 9,347.0 | +9.91% |
| Mar 27, 2026 | $2.22 | $2.08 | $0.14 | 3,881.0 | +3.26% |
| Mar 26, 2026 | $2.30 | $2.15 | $0.15 | 10,675.0 | -4.87% |
| Mar 25, 2026 | $2.40 | $2.15 | $0.25 | 13,583.0 | -3.83% |
| Mar 24, 2026 | $2.48 | $2.34 | $0.14 | 12,263.0 | -6.75% |
| Mar 23, 2026 | $2.77 | $2.50 | $0.265 | 20,879.0 | -7.01% |
| Mar 20, 2026 | $2.77 | $2.71 | $0.06 | 1,978.0 | -6.42% |
| Mar 18, 2026 | $2.90 | $2.80 | $0.096 | 1,311.0 | +3.06% |
| Mar 17, 2026 | $2.83 | $2.81 | $0.025 | 1,598.0 | -2.43% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $3.33 | $2.35 | $0.976 | 145,146.0 | +4.52% |
| 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% |
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% |
1.82%
3.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):