Get the Stockscreener App
3.25
0.00%
0.00
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 January 27, 2026, is $3.25.
- 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 36.55% to $3.25 now.
- The 52-week high stock price for BGIN is $6.50, representing a 100.00% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for BGIN is $2.38, indicating a -26.77% 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $3.30 | $3.25 | $0.05 | 696.0 | +0.00% |
| Jan 26, 2026 | $3.52 | $3.20 | $0.32 | 33,980.0 | -7.04% |
| Jan 23, 2026 | $3.50 | $3.41 | $0.086 | 5,783.0 | +1.04% |
| Jan 22, 2026 | $3.59 | $3.42 | $0.1675 | 13,272.0 | -2.43% |
| Jan 21, 2026 | $3.55 | $3.36 | $0.19 | 9,591.0 | +5.54% |
| Jan 20, 2026 | $3.50 | $3.27 | $0.2347 | 36,936.0 | -4.82% |
| Jan 16, 2026 | $3.65 | $3.28 | $0.37 | 24,826.0 | +7.62% |
| Jan 15, 2026 | $3.37 | $3.24 | $0.13 | 12,935.0 | -1.80% |
| Jan 14, 2026 | $3.34 | $3.16 | $0.18 | 28,637.0 | +3.09% |
| Jan 13, 2026 | $3.26 | $3.16 | $0.10 | 22,131.0 | +1.57% |
| Jan 12, 2026 | $3.25 | $3.01 | $0.24 | 19,559.0 | +0.76% |
| Jan 09, 2026 | $3.17 | $2.98 | $0.19 | 17,451.0 | +6.24% |
| Jan 08, 2026 | $3.04 | $2.85 | $0.1885 | 23,403.0 | +4.93% |
| Jan 07, 2026 | $3.00 | $2.80 | $0.1975 | 31,382.0 | +0.00% |
| Jan 06, 2026 | $2.97 | $2.71 | $0.26 | 14,332.0 | -3.07% |
| Jan 05, 2026 | $3.00 | $2.67 | $0.33 | 43,739.0 | +7.72% |
| Jan 02, 2026 | $2.75 | $2.56 | $0.19 | 18,989.0 | +8.37% |
| Dec 31, 2025 | $2.64 | $2.50 | $0.14 | 94,659.0 | -3.09% |
| Dec 30, 2025 | $2.70 | $2.40 | $0.30 | 96,970.0 | +5.93% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $3.65 | $2.56 | $1.09 | 357,642.0 | +29.48% |
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% |
0.49%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):