5 DAY PERFORMANCE
+61.93%
1 MONTH PERFORMANCE
+16.33%
3 MONTH PERFORMANCE
+67.65%
6 MONTH PERFORMANCE
-24.40%
YEAR-TO-DATE PERFORMANCE
+13.55%
1 YEAR PERFORMANCE
-27.30%
Bgin Blockchain Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.79 | $1.66 (-7.26%) | $1.80 | $1.60 | 46.02 K | |
| 11/04/2026 | $1.76 | $1.80 (2.27%) | $1.80 | $1.76 | 2.70 K | $203.64 M |
| 11/03/2026 | $1.83 | $1.77 (-3.28%) | $1.83 | $1.71 | 5.84 K | $200.25 M |
| 11/02/2026 | $1.71 | $1.78 (4.09%) | $1.83 | $1.71 | 6.90 K | $201.38 M |
| 10/30/2026 | $1.79 | $1.76 (-1.68%) | $1.80 | $1.72 | 10.94 K | $199.12 M |
| 10/29/2026 | $1.80 | $1.82 (1.11%) | $1.83 | $1.65 | 14.34 K | $205.91 M |
| 10/28/2026 | $1.73 | $1.79 (3.47%) | $1.82 | $1.71 | 8.04 K | $202.51 M |
| 10/27/2026 | $1.77 | $1.74 (-1.69%) | $1.88 | $1.72 | 13.84 K | $196.86 M |
| 10/26/2026 | $1.77 | $1.74 (-1.69%) | $1.90 | $1.70 | 32.85 K | $196.86 M |
| 10/23/2026 | $1.81 | $1.76 (-2.76%) | $1.87 | $1.76 | 3.55 K | $199.12 M |
| 10/22/2026 | $1.82 | $1.94 (6.59%) | $1.98 | $1.72 | 14.40 K | $219.48 M |
| 10/21/2026 | $1.88 | $1.90 (1.06%) | $1.96 | $1.75 | 12.10 K | $214.96 M |
| 10/20/2026 | $1.79 | $1.85 (3.35%) | $1.99 | $1.79 | 13.60 K | $209.30 M |
| 10/19/2026 | $1.91 | $1.84 (-3.66%) | $1.95 | $1.71 | 33.10 K | $208.17 M |
| 10/16/2026 | $1.99 | $1.91 (-4.02%) | $2.00 | $1.88 | 6.80 K | $216.09 M |
| 10/15/2026 | $2.07 | $1.96 (-5.31%) | $2.09 | $1.85 | 22.60 K | $221.75 M |
| 10/14/2026 | $2.02 | $2.03 (0.5%) | $2.07 | $1.97 | 17.30 K | $229.67 M |
| 10/13/2026 | $2.05 | $2.11 (2.93%) | $2.17 | $2.00 | 30.00 K | $238.72 M |
| 10/12/2026 | $2.11 | $2.15 (1.9%) | $2.19 | $1.98 | 13.02 K | $243.24 M |
| 10/09/2026 | $2.17 | $2.10 (-3.23%) | $2.17 | $2.02 | 6.30 K | $237.59 M |
| 10/08/2026 | $2.16 | $2.19 (1.39%) | $2.32 | $2.07 | 24.83 K | $247.77 M |
| 10/07/2026 | $2.11 | $2.21 (4.74%) | $2.32 | $2.00 | 26.78 K | $250.03 M |
| 10/06/2026 | $2.26 | $2.22 (-1.77%) | $2.28 | $2.15 | 24.78 K | $251.16 M |
| 10/05/2026 | $2.25 | $2.45 (8.89%) | $2.48 | $2.09 | 58.20 K | $277.18 M |
| 10/02/2026 | $2.32 | $2.32 (0%) | $2.36 | $2.18 | 51.63 K | $262.48 M |
| 10/01/2026 | $2.32 | $2.33 (0.43%) | $2.55 | $2.15 | 93.04 K | $263.61 M |
| 09/30/2026 | $2.43 | $2.39 (-1.65%) | $2.49 | $2.02 | 370.89 K | $270.39 M |
| 09/29/2026 | $1.87 | $2.57 (37.43%) | $3.39 | $1.84 | 12.56 M | $290.76 M |
| 09/28/2026 | $1.81 | $1.91 (5.52%) | $1.91 | $1.81 | 630 | $216.09 M |
| 09/25/2026 | $1.91 | $1.90 (-0.52%) | $1.91 | $1.87 | 1.85 K | $214.96 M |
| 09/24/2026 | $1.81 | $1.86 (2.76%) | $1.86 | $1.80 | 2.11 K | $210.43 M |
| 09/23/2026 | $1.84 | $1.89 (2.72%) | $1.89 | $1.84 | 2.02 K | $213.83 M |
| 09/22/2026 | $1.86 | $1.91 (2.69%) | $1.97 | $1.86 | 7.30 K | $216.09 M |
| 09/21/2026 | $1.88 | $1.89 (0.53%) | $1.89 | $1.77 | 6.21 K | $213.83 M |
| 09/18/2026 | $1.77 | $1.80 (1.69%) | $1.82 | $1.77 | 5.21 K | $203.64 M |
| 09/17/2026 | $1.79 | $1.84 (2.79%) | $1.98 | $1.73 | 9.92 K | $208.17 M |
| 09/16/2026 | $1.80 | $1.79 (-0.56%) | $1.81 | $1.79 | 2.24 K | $202.51 M |
| 09/15/2026 | $1.78 | $1.93 (8.43%) | $1.93 | $1.74 | 20.22 K | $218.35 M |
| 09/14/2026 | $1.85 | $1.81 (-2.16%) | $1.87 | $1.73 | 36.20 K | $204.78 M |
| 09/11/2026 | $1.80 | $1.82 (1.11%) | $1.98 | $1.80 | 6.10 K | $205.91 M |
| 09/10/2026 | $1.90 | $1.89 (-0.53%) | $1.90 | $1.88 | 2.62 K | $213.83 M |
| 09/09/2026 | $1.90 | $1.98 (4.21%) | $1.98 | $1.90 | 2.14 K | $224.01 M |
| 09/08/2026 | $1.99 | $1.99 (0%) | $2.07 | $1.92 | 4.80 K | $225.14 M |
| 09/04/2026 | $1.96 | $2.02 (3.06%) | $2.02 | $1.96 | 5.21 K | $228.53 M |
| 09/03/2026 | $2.03 | $1.94 (-4.43%) | $2.03 | $1.94 | 2.33 K | $219.48 M |
| 09/02/2026 | $1.98 | $1.99 (0.51%) | $2.07 | $1.90 | 8.33 K | $225.14 M |
| 09/01/2026 | $2.13 | $2.10 (-1.41%) | $2.13 | $1.91 | 8.24 K | $237.59 M |
| 08/31/2026 | $1.94 | $1.91 (-1.55%) | $2.00 | $1.90 | 2.84 K | $216.09 M |
| 08/28/2026 | $2.00 | $1.97 (-1.5%) | $2.10 | $1.93 | 3.01 K | $222.88 M |
| 08/27/2026 | $2.01 | $2.04 (1.49%) | $2.08 | $2.01 | 3.22 K | $230.80 M |
| 08/26/2026 | $1.97 | $1.97 (0%) | $1.97 | $1.97 | 700 | $222.88 M |
| 08/25/2026 | $2.00 | $2.05 (2.5%) | $2.09 | $2.00 | 3.92 K | $231.93 M |
| 08/24/2026 | $2.28 | $2.10 (-7.89%) | $2.28 | $2.01 | 5.14 K | $237.59 M |
| 08/21/2026 | $2.09 | $2.24 (7.18%) | $2.28 | $2.09 | 10.71 K | $253.42 M |
| 08/20/2026 | $2.05 | $2.16 (5.37%) | $2.17 | $2.03 | 18.00 K | $244.37 M |
| 08/19/2026 | $1.90 | $1.99 (4.74%) | $2.20 | $1.90 | 12.12 K | $225.14 M |
| 08/18/2026 | $2.07 | $1.92 (-7.25%) | $2.27 | $1.92 | 17.79 K | $217.22 M |
| 08/17/2026 | $1.94 | $2.18 (12.37%) | $2.30 | $1.93 | 33.54 K | $246.64 M |
| 08/14/2026 | $1.78 | $2.05 (15.17%) | $2.10 | $1.71 | 67.75 K | $231.93 M |
| 08/13/2026 | $1.69 | $1.97 (16.57%) | $3.19 | $1.68 | 1.85 M | $222.88 M |
| 08/12/2026 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 1.50 K | $192.33 M |
| 08/11/2026 | $1.83 | $1.77 (-3.28%) | $1.83 | $1.61 | 2.60 K | $200.25 M |
| 08/10/2026 | $1.74 | $1.73 (-0.57%) | $1.74 | $1.73 | 2.60 K | $195.73 M |
| 08/07/2026 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 1.70 K | $192.33 M |
| 08/06/2026 | $1.73 | $1.73 (0%) | $1.73 | $1.73 | 700 | $195.73 M |
| 08/05/2026 | $1.80 | $1.70 (-5.56%) | $1.80 | $1.70 | 2.14 K | $192.33 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.
