5 DAY PERFORMANCE
-23.18%
1 MONTH PERFORMANCE
-14.41%
3 MONTH PERFORMANCE
-3.06%
6 MONTH PERFORMANCE
-27.11%
YEAR-TO-DATE PERFORMANCE
+13.55%
Bgin Blockchain Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.79 | $3.90 (2.86%) | $4.10 | $3.78 | 16.13 K | $442.28 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 |
| 03/20/2026 | $2.72 | $2.71 (-0.37%) | $2.77 | $2.71 | 2.00 K | $309.31 M |
| 03/19/2026 | $2.90 | $2.90 (0%) | $2.90 | $2.90 | 572 | $330.99 M |
| 03/18/2026 | $2.81 | $2.90 (3.2%) | $2.90 | $2.80 | 1.31 K | $330.99 M |
| 03/17/2026 | $2.81 | $2.81 (0%) | $2.84 | $2.81 | 1.60 K | $320.72 M |
| 03/16/2026 | $2.70 | $2.88 (6.67%) | $2.91 | $2.70 | 7.13 K | $328.71 M |
| 03/13/2026 | $2.91 | $2.95 (1.37%) | $2.96 | $2.71 | 11.17 K | $336.70 M |
| 03/12/2026 | $2.74 | $2.90 (5.84%) | $2.92 | $2.74 | 1.02 K | $330.99 M |
| 03/11/2026 | $2.88 | $2.88 (0%) | $3.00 | $2.85 | 22.15 K | $328.71 M |
| 03/10/2026 | $2.75 | $2.88 (4.73%) | $2.88 | $2.75 | 2.94 K | $328.71 M |
| 03/09/2026 | $2.58 | $2.80 (8.53%) | $2.88 | $2.55 | 6.97 K | $319.58 M |
| 03/06/2026 | $2.73 | $2.73 (0%) | $2.73 | $2.69 | 1.25 K | $311.59 M |
| 03/05/2026 | $2.56 | $2.88 (12.5%) | $2.94 | $2.56 | 4.80 K | $328.71 M |
| 03/04/2026 | $2.53 | $2.98 (17.79%) | $2.99 | $2.50 | 12.74 K | $340.13 M |
| 03/03/2026 | $2.50 | $2.53 (1.2%) | $2.55 | $2.47 | 4.24 K | $288.76 M |
| 03/02/2026 | $2.67 | $2.60 (-2.62%) | $2.67 | $2.59 | 4.10 K | $296.75 M |
| 02/27/2026 | $2.76 | $2.71 (-1.81%) | $2.76 | $2.61 | 5.50 K | $309.31 M |
| 02/26/2026 | $2.80 | $2.82 (0.71%) | $2.90 | $2.80 | 7.36 K | $321.86 M |
| 02/25/2026 | $2.80 | $2.81 (0.36%) | $2.83 | $2.80 | 18.83 K | $320.72 M |
| 02/24/2026 | $2.84 | $2.80 (-1.41%) | $2.84 | $2.80 | 3.84 K | $319.58 M |
| 02/23/2026 | $2.75 | $2.84 (3.27%) | $2.93 | $2.72 | 2.50 K | $324.15 M |
| 02/20/2026 | $2.77 | $2.79 (0.72%) | $2.79 | $2.71 | 1.55 K | $318.44 M |
| 02/19/2026 | $2.76 | $2.77 (0.36%) | $2.77 | $2.73 | 2.96 K | $316.16 M |
| 02/18/2026 | $2.83 | $2.86 (1.06%) | $2.88 | $2.83 | 2.70 K | $326.43 M |
| 02/17/2026 | $2.88 | $2.88 (0%) | $2.88 | $2.88 | 1.44 K | $328.71 M |
| 02/13/2026 | $2.83 | $2.92 (3.18%) | $2.92 | $2.83 | 1.70 K | $333.28 M |
| 02/12/2026 | $2.84 | $2.95 (3.87%) | $3.04 | $2.84 | 7.18 K | $336.70 M |
| 02/11/2026 | $2.86 | $2.88 (0.7%) | $2.88 | $2.86 | 1.76 K | $328.71 M |
| 02/10/2026 | $2.89 | $2.91 (0.69%) | $2.91 | $2.85 | 5.20 K | $332.14 M |
| 02/09/2026 | $2.84 | $2.97 (4.58%) | $2.99 | $2.83 | 5.58 K | $338.98 M |
| 02/06/2026 | $2.80 | $2.94 (5%) | $3.00 | $2.80 | 16.36 K | $335.56 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.
