Get the Stockscreener App
3.99
1.27%
0.05
Pre-market:
3.91
-0.08
-2.01%
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 May 12, 2026, is $3.99.
- 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 $3.99 now.
- The 52-week high stock price for BGIN is $6.50, representing a 62.91% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for BGIN is $2.08, indicating a -47.87% 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 |
|---|---|---|---|---|---|
| May 12, 2026 | $4.04 | $3.57 | $0.47 | 39,023.0 | +1.27% |
| May 11, 2026 | $4.19 | $3.57 | $0.62 | 96,092.0 | -3.67% |
| May 08, 2026 | $4.10 | $3.83 | $0.27 | 36,201.0 | +3.81% |
| May 07, 2026 | $4.09 | $3.82 | $0.2698 | 4,720.0 | -2.72% |
| May 06, 2026 | $4.10 | $3.78 | $0.324 | 37,715.0 | +7.43% |
| May 05, 2026 | $4.08 | $3.50 | $0.58 | 39,407.0 | +8.33% |
| May 04, 2026 | $3.90 | $3.48 | $0.42 | 9,389.0 | -6.20% |
| May 01, 2026 | $3.99 | $3.42 | $0.575 | 60,889.0 | +10.09% |
| Apr 30, 2026 | $3.45 | $3.27 | $0.1756 | 1,998.0 | +3.22% |
| Apr 29, 2026 | $3.37 | $3.24 | $0.13 | 5,784.0 | -11.27% |
| Apr 28, 2026 | $3.68 | $3.21 | $0.4699 | 6,716.0 | +2.31% |
| Apr 27, 2026 | $3.60 | $3.21 | $0.39 | 43,470.0 | +12.76% |
| Apr 24, 2026 | $3.63 | $3.17 | $0.46 | 19,482.0 | -13.55% |
| Apr 23, 2026 | $3.70 | $3.46 | $0.24 | 26,364.0 | +3.94% |
| Apr 22, 2026 | $4.10 | $3.11 | $0.9948 | 242,289.0 | +11.29% |
| Apr 21, 2026 | $3.24 | $3.15 | $0.0899 | 6,716.0 | +1.27% |
| Apr 20, 2026 | $3.15 | $2.98 | $0.17 | 5,836.0 | +0.80% |
| Apr 17, 2026 | $3.15 | $2.99 | $0.1525 | 3,369.0 | +4.55% |
| Apr 16, 2026 | $3.00 | $2.95 | $0.05 | 859.0 | -3.58% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $4.19 | $3.42 | $0.775 | 362,459.0 | +18.40% |
| 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% |
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% |
3.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):