Bgin Blockchain Limited - Class A Ordinary Shares (BGIN)
2.4450
+0.00 (0.00%)
NASDAQ · Last Trade: Dec 30th, 5:00 AM EST
Historical Prices For Bgin Blockchain Limited - Class A Ordinary Shares (BGIN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/29/2025 | 2.50 | 2.55 | 2.38 | 2.44 | 39,433 | 2.44 |
| 12/26/2025 | 2.62 | 2.62 | 2.48 | 2.50 | 66,745 | 2.50 |
| 12/24/2025 | 2.76 | 2.76 | 2.65 | 2.66 | 27,244 | 2.66 |
| 12/23/2025 | 2.86 | 3.11 | 2.71 | 2.77 | 112,046 | 2.77 |
| 12/22/2025 | 2.84 | 3.10 | 2.84 | 2.86 | 52,169 | 2.86 |
| 12/19/2025 | 2.75 | 2.94 | 2.72 | 2.82 | 44,847 | 2.82 |
| 12/18/2025 | 3.18 | 3.18 | 2.71 | 2.75 | 78,009 | 2.75 |
| 12/17/2025 | 3.43 | 3.52 | 3.12 | 3.12 | 42,457 | 3.12 |
| 12/16/2025 | 3.08 | 3.44 | 3.08 | 3.41 | 35,381 | 3.41 |
| 12/15/2025 | 3.10 | 3.19 | 3.05 | 3.08 | 31,237 | 3.08 |
| 12/12/2025 | 3.15 | 3.20 | 3.01 | 3.13 | 48,214 | 3.13 |
| 12/11/2025 | 3.06 | 3.17 | 2.96 | 3.17 | 26,467 | 3.17 |
| 12/10/2025 | 3.01 | 3.08 | 2.96 | 3.02 | 14,685 | 3.02 |
| 12/09/2025 | 2.93 | 3.09 | 2.92 | 2.99 | 17,625 | 2.99 |
| 12/08/2025 | 2.85 | 3.02 | 2.85 | 2.93 | 45,020 | 2.93 |
| 12/05/2025 | 2.95 | 3.07 | 2.90 | 3.04 | 19,731 | 3.04 |
| 12/04/2025 | 2.72 | 3.13 | 2.66 | 3.05 | 47,021 | 3.05 |
| 12/03/2025 | 2.80 | 2.80 | 2.61 | 2.69 | 22,005 | 2.69 |
| 12/02/2025 | 2.80 | 2.80 | 2.74 | 2.76 | 15,058 | 2.76 |
| 12/01/2025 | 2.81 | 2.88 | 2.78 | 2.78 | 34,548 | 2.78 |
| 11/28/2025 | 2.94 | 3.02 | 2.90 | 2.90 | 14,255 | 2.90 |
| 11/26/2025 | 3.19 | 3.20 | 2.86 | 2.89 | 73,489 | 2.89 |
| 11/25/2025 | 3.12 | 3.18 | 3.06 | 3.18 | 13,950 | 3.18 |
| 11/24/2025 | 3.00 | 3.23 | 3.00 | 3.06 | 35,995 | 3.06 |
| 11/21/2025 | 2.62 | 3.07 | 2.62 | 3.01 | 62,101 | 3.01 |
| 11/20/2025 | 3.14 | 3.35 | 2.47 | 2.68 | 145,742 | 2.68 |
| 11/19/2025 | 3.14 | 3.17 | 3.14 | 3.14 | 52,106 | 3.14 |
| 11/18/2025 | 3.14 | 3.26 | 3.14 | 3.16 | 20,591 | 3.16 |
| 11/17/2025 | 3.14 | 3.21 | 3.14 | 3.18 | 52,926 | 3.18 |
| 11/14/2025 | 3.14 | 3.27 | 3.10 | 3.16 | 168,762 | 3.16 |
| 11/13/2025 | 3.44 | 3.59 | 3.30 | 3.31 | 137,648 | 3.31 |
| 11/12/2025 | 3.42 | 3.60 | 3.16 | 3.52 | 150,013 | 3.52 |
| 11/11/2025 | 3.45 | 3.56 | 3.45 | 3.53 | 37,662 | 3.53 |
| 11/10/2025 | 3.81 | 3.90 | 3.41 | 3.44 | 118,512 | 3.44 |
| 11/07/2025 | 3.90 | 3.93 | 3.75 | 3.81 | 195,188 | 3.81 |
| 11/06/2025 | 3.93 | 4.03 | 3.90 | 3.91 | 116,130 | 3.91 |
| 11/05/2025 | 4.00 | 4.14 | 3.92 | 3.92 | 87,967 | 3.92 |
| 11/04/2025 | 3.90 | 4.41 | 3.88 | 4.10 | 195,023 | 4.10 |
| 11/03/2025 | 3.98 | 4.02 | 3.92 | 3.93 | 87,897 | 3.93 |
| 10/31/2025 | 3.91 | 4.11 | 3.91 | 4.01 | 175,280 | 4.01 |
| 10/30/2025 | 4.04 | 4.07 | 3.90 | 3.97 | 150,527 | 3.97 |
| 10/29/2025 | 4.43 | 4.45 | 4.05 | 4.11 | 159,929 | 4.11 |
| 10/28/2025 | 4.45 | 4.60 | 4.34 | 4.44 | 138,906 | 4.44 |
| 10/27/2025 | 4.97 | 5.19 | 4.18 | 4.29 | 411,320 | 4.29 |
| 10/24/2025 | 4.82 | 5.45 | 4.57 | 4.70 | 362,799 | 4.70 |
| 10/23/2025 | 4.18 | 4.89 | 4.17 | 4.76 | 589,991 | 4.76 |
| 10/22/2025 | 4.30 | 4.45 | 3.81 | 4.16 | 742,547 | 4.16 |
| 10/21/2025 | 6.00 | 6.50 | 4.72 | 4.96 | 3,049,651 | 4.96 |