Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Bgin Blockchain Ltd. Class A (BGIN) Historical Prices

BGIN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.791.801.721.761.76-3.30%10,9400.04
Oct 29, 20261.801.831.651.821.82+1.68%14,3360.06
Oct 28, 20261.731.821.711.791.79+2.87%8,0390.03
Oct 27, 20261.771.881.721.741.74+0.00%13,8180.06
Oct 26, 20261.771.901.701.741.74-1.14%32,8440.13
Oct 23, 20261.811.871.761.761.76-9.28%3,4500.01
Oct 22, 20261.821.981.721.941.94+2.11%14,3680.06
Oct 21, 20261.881.961.751.901.90+2.70%12,1010.05
Oct 20, 20261.791.991.791.851.85+0.54%13,5750.05
Oct 19, 20261.911.951.711.841.84-3.66%33,0590.13
Oct 16, 20261.992.001.881.911.91-2.55%6,7700.03
Oct 15, 20262.072.091.851.961.96-3.45%22,5720.09
Oct 14, 20262.022.071.972.032.03-3.79%17,2850.07
Oct 13, 20262.052.172.002.112.11-1.86%30,0010.12
Oct 12, 20262.112.191.982.152.15+2.38%13,0170.05
Oct 09, 20262.172.172.022.102.10-4.11%6,2980.03
Oct 08, 20262.162.322.072.192.19-0.90%24,8340.10
Oct 07, 20262.112.322.002.212.21-0.45%26,7760.11
Oct 06, 20262.262.282.152.222.22-9.39%24,7830.10
Oct 05, 20262.252.482.092.452.45+5.60%58,1720.24
Oct 02, 20262.322.362.182.322.32-0.43%51,6300.21
Oct 01, 20262.322.552.152.332.33-2.51%91,5050.38
Sep 30, 20262.432.492.022.392.39-7.00%370,8931.57
Sep 29, 20261.873.391.842.572.57+34.84%12,559,120336.57
Sep 28, 20261.811.911.811.911.91+0.32%6300.02
Sep 25, 20261.911.911.871.901.90+2.15%1,8480.05
Sep 24, 20261.811.861.801.861.86-1.33%2,1100.06
Sep 23, 20261.841.891.841.891.89-1.31%1,9400.05
Sep 22, 20261.861.971.861.911.91+1.06%7,2640.19
Sep 21, 20261.881.891.771.891.89+5.00%6,2050.17
Sep 18, 20261.771.821.771.801.80-2.17%5,2120.14
Sep 17, 20261.791.981.731.841.84+2.79%9,9160.27
Sep 16, 20261.801.811.791.791.79-7.25%2,2430.06
Sep 15, 20261.781.931.741.931.93+6.63%20,2200.54
Sep 14, 20261.851.871.731.811.81-0.55%36,1880.98
Sep 11, 20261.801.981.801.821.82-3.70%6,0950.17
Sep 10, 20261.901.901.881.891.89-4.45%2,6170.07
Sep 09, 20261.901.981.901.981.98-0.60%2,1440.06
Sep 08, 20261.992.071.921.991.99-1.24%4,7870.13
Sep 07, 20261.962.021.962.022.02+0.00%00.00
Sep 04, 20261.962.021.962.022.02+3.87%5,2070.14
Sep 03, 20262.032.031.941.941.94-2.51%2,2760.06
Sep 02, 20261.982.071.901.991.99-5.19%8,3320.22
Sep 01, 20262.132.131.912.102.10+9.90%8,1660.22
Aug 31, 20261.942.001.901.911.91-3.05%2,8440.08
Aug 28, 20262.002.101.931.971.97-3.43%2,3710.06
Aug 27, 20262.012.082.012.042.04+3.55%3,2230.08
Aug 26, 20261.971.971.971.971.97-3.90%6990.02
Aug 25, 20262.002.092.002.052.05-2.38%3,5540.09
Aug 24, 20262.282.282.012.102.10-6.25%5,1410.13