5 DAY PERFORMANCE
+41.09%
1 MONTH PERFORMANCE
-14.67%
3 MONTH PERFORMANCE
+13.10%
6 MONTH PERFORMANCE
+2.89%
YEAR-TO-DATE PERFORMANCE
+13.55%
Bgin Blockchain Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.03 | $1.89 (-6.9%) | $2.07 | $1.89 | 12.60 K | $215.72 M |
| 06/18/2026 | $2.18 | $2.02 (-7.34%) | $2.38 | $2.00 | 23.30 K | $230.55 M |
| 06/17/2026 | $2.37 | $2.20 (-7.17%) | $2.39 | $2.18 | 11.80 K | $251.10 M |
| 06/16/2026 | $2.60 | $2.48 (-4.62%) | $2.60 | $2.39 | 2.40 K | $283.06 M |
| 06/15/2026 | $2.63 | $2.41 (-8.37%) | $2.68 | $2.36 | 5.83 K | $275.07 M |
| 06/12/2026 | $2.46 | $2.36 (-4.07%) | $2.46 | $2.20 | 26.52 K | $269.36 M |
| 06/11/2026 | $2.65 | $2.64 (-0.38%) | $2.65 | $2.55 | 3.00 K | $301.32 M |
| 06/10/2026 | $2.92 | $2.44 (-16.44%) | $2.92 | $2.35 | 8.34 K | $278.49 M |
| 06/09/2026 | $2.62 | $2.55 (-2.67%) | $2.63 | $2.55 | 5.60 K | $291.05 M |
| 06/08/2026 | $2.66 | $2.66 (0%) | $2.68 | $2.66 | 2.20 K | $303.60 M |
| 06/05/2026 | $2.75 | $2.66 (-3.27%) | $2.76 | $2.66 | 5.30 K | $303.60 M |
| 06/04/2026 | $2.71 | $2.76 (1.85%) | $3.00 | $2.71 | 5.12 K | $315.02 M |
| 06/03/2026 | $2.75 | $2.71 (-1.45%) | $2.75 | $2.68 | 2.65 K | $309.31 M |
| 06/02/2026 | $2.77 | $2.83 (2.17%) | $3.00 | $2.65 | 24.15 K | $323.00 M |
| 06/01/2026 | $2.93 | $2.90 (-1.02%) | $3.00 | $2.56 | 64.60 K | $330.99 M |
| 05/29/2026 | $2.99 | $3.01 (0.67%) | $3.09 | $2.98 | 11.80 K | $343.55 M |
| 05/28/2026 | $3.05 | $2.89 (-5.25%) | $3.48 | $2.85 | 46.10 K | $329.85 M |
| 05/27/2026 | $3.22 | $3.10 (-3.73%) | $3.22 | $3.10 | 1.70 K | $353.82 M |
| 05/26/2026 | $3.22 | $3.34 (3.73%) | $3.37 | $3.04 | 13.93 K | $381.21 M |
| 05/22/2026 | $3.25 | $3.34 (2.77%) | $3.65 | $3.25 | 33.91 K | $381.21 M |
| 05/21/2026 | $3.57 | $3.45 (-3.36%) | $3.57 | $3.45 | 4.00 K | $393.77 M |
| 05/20/2026 | $3.78 | $3.57 (-5.56%) | $3.89 | $3.51 | 46.83 K | $407.47 M |
| 05/19/2026 | $3.87 | $3.70 (-4.39%) | $3.90 | $3.51 | 20.83 K | $422.30 M |
| 05/18/2026 | $3.81 | $3.99 (4.72%) | $4.00 | $3.67 | 40.59 K | $455.40 M |
| 05/15/2026 | $3.78 | $3.71 (-1.85%) | $3.94 | $3.60 | 18.31 K | $423.44 M |
| 05/14/2026 | $3.56 | $3.59 (0.84%) | $3.96 | $3.53 | 23.32 K | $409.75 M |
| 05/13/2026 | $3.82 | $3.50 (-8.38%) | $3.82 | $3.50 | 11.40 K | $399.48 M |
| 05/12/2026 | $4.00 | $3.99 (-0.25%) | $4.04 | $3.57 | 39.02 K | $455.40 M |
| 05/11/2026 | $4.00 | $3.94 (-1.5%) | $4.19 | $3.57 | 96.10 K | $449.70 M |
| 05/08/2026 | $3.95 | $4.09 (3.54%) | $4.10 | $3.83 | 36.21 K | $466.82 M |
| 05/07/2026 | $3.97 | $3.94 (-0.76%) | $4.09 | $3.82 | 4.72 K | $449.70 M |
| 05/06/2026 | $3.79 | $4.05 (6.86%) | $4.10 | $3.78 | 38.04 K | $462.25 M |
| 05/05/2026 | $3.57 | $3.77 (5.6%) | $4.08 | $3.50 | 39.43 K | $430.29 M |
| 05/04/2026 | $3.50 | $3.48 (-0.57%) | $3.90 | $3.48 | 9.40 K | $397.19 M |
| 05/01/2026 | $3.47 | $3.71 (6.92%) | $3.99 | $3.42 | 60.98 K | $423.44 M |
| 04/30/2026 | $3.27 | $3.37 (3.06%) | $3.45 | $3.27 | 2.50 K | $384.64 M |
| 04/29/2026 | $3.37 | $3.27 (-2.97%) | $3.37 | $3.24 | 7.14 K | $373.22 M |
| 04/28/2026 | $3.29 | $3.68 (11.85%) | $3.68 | $3.21 | 6.81 K | $420.02 M |
| 04/27/2026 | $3.21 | $3.60 (12.15%) | $3.60 | $3.21 | 43.55 K | $410.89 M |
| 04/24/2026 | $3.63 | $3.19 (-12.12%) | $3.63 | $3.17 | 19.62 K | $364.09 M |
| 04/23/2026 | $3.47 | $3.69 (6.34%) | $3.70 | $3.46 | 26.50 K | $421.16 M |
| 04/22/2026 | $3.21 | $3.55 (10.59%) | $4.10 | $3.11 | 242.41 K | $405.18 M |
| 04/21/2026 | $3.15 | $3.19 (1.27%) | $3.24 | $3.15 | 6.72 K | $364.09 M |
| 04/20/2026 | $3.11 | $3.15 (1.29%) | $3.15 | $2.98 | 5.84 K | $359.53 M |
| 04/17/2026 | $2.99 | $3.13 (4.68%) | $3.15 | $2.99 | 3.40 K | $357.25 M |
| 04/16/2026 | $3.00 | $2.99 (-0.33%) | $3.00 | $2.95 | 900 | $341.27 M |
| 04/15/2026 | $3.19 | $3.10 (-2.82%) | $3.19 | $3.00 | 15.60 K | $353.82 M |
| 04/14/2026 | $3.07 | $3.10 (0.98%) | $3.13 | $3.05 | 2.60 K | $353.82 M |
| 04/13/2026 | $3.23 | $3.17 (-1.86%) | $3.28 | $2.96 | 10.10 K | $361.81 M |
| 04/10/2026 | $3.19 | $3.20 (0.31%) | $3.24 | $3.01 | 8.31 K | $365.24 M |
| 04/09/2026 | $3.28 | $3.08 (-6.1%) | $3.28 | $2.96 | 6.30 K | $351.54 M |
| 04/08/2026 | $2.84 | $3.18 (11.97%) | $3.20 | $2.35 | 19.58 K | $362.95 M |
| 04/07/2026 | $3.04 | $2.90 (-4.61%) | $3.16 | $2.90 | 5.20 K | $330.99 M |
| 04/06/2026 | $3.15 | $3.33 (5.71%) | $3.33 | $3.13 | 10.70 K | $380.07 M |
| 04/02/2026 | $3.17 | $3.17 (0%) | $3.18 | $2.99 | 15.96 K | $361.81 M |
| 04/01/2026 | $2.95 | $3.25 (10.17%) | $3.32 | $2.94 | 35.80 K | $370.94 M |
| 03/31/2026 | $2.44 | $2.97 (21.72%) | $2.99 | $2.44 | 26.75 K | $338.98 M |
| 03/30/2026 | $2.23 | $2.44 (9.42%) | $2.48 | $2.22 | 9.35 K | $278.49 M |
| 03/27/2026 | $2.12 | $2.22 (4.72%) | $2.22 | $2.08 | 4.00 K | $253.38 M |
| 03/26/2026 | $2.22 | $2.15 (-3.15%) | $2.30 | $2.15 | 10.77 K | $245.39 M |
| 03/25/2026 | $2.40 | $2.26 (-5.83%) | $2.40 | $2.15 | 14.80 K | $257.95 M |
| 03/24/2026 | $2.44 | $2.35 (-3.69%) | $2.48 | $2.34 | 12.45 K | $268.22 M |
| 03/23/2026 | $2.74 | $2.52 (-8.03%) | $2.77 | $2.50 | 21.24 K | $287.62 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
