Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Bgin Blockchain Limited - Class A Ordinary Shares (NQ:BGIN)

3.710 +0.340 (+10.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 01, 2026 3.470 3.990 3.415 3.710 60,889 +0.34(+10.09%)
Apr 30, 2026 3.270 3.446 3.270 3.370 2,001 +0.10(+3.22%)
Apr 29, 2026 3.370 3.370 3.240 3.265 7,139 -0.41(-11.27%)
Apr 28, 2026 3.290 3.680 3.210 3.680 6,811 +0.08(+2.31%)
Apr 27, 2026 3.210 3.600 3.210 3.597 43,546 +0.41(+12.76%)
Apr 24, 2026 3.630 3.630 3.170 3.190 19,616 -0.50(-13.55%)
Apr 23, 2026 3.470 3.700 3.460 3.690 26,486 +0.14(+3.94%)
Apr 22, 2026 3.210 4.100 3.105 3.550 242,409 +0.36(+11.29%)
Apr 21, 2026 3.151 3.240 3.150 3.190 6,717 +0.04(+1.27%)
Apr 20, 2026 3.110 3.150 2.980 3.150 5,836 +0.02(+0.80%)
Apr 17, 2026 2.993 3.146 2.993 3.125 3,369 +0.14(+4.55%)
Apr 16, 2026 3.000 3.000 2.950 2.989 860 -0.11(-3.58%)
Apr 15, 2026 3.186 3.186 3.000 3.100 15,563 +0.00(+0.14%)
Apr 14, 2026 3.070 3.125 3.050 3.096 2,583 -0.07(-2.34%)
Apr 13, 2026 3.230 3.280 2.960 3.170 10,103 -0.03(-0.94%)
Apr 10, 2026 3.191 3.240 3.011 3.200 8,313 +0.12(+3.90%)
Apr 09, 2026 3.280 3.280 2.957 3.080 6,252 -0.10(-3.14%)
Apr 08, 2026 2.840 3.200 2.350 3.180 19,581 +0.28(+9.66%)
Apr 07, 2026 3.040 3.160 2.900 2.900 5,105 -0.43(-12.81%)
Apr 06, 2026 3.150 3.326 3.133 3.326 10,682 +0.16(+4.92%)
Apr 02, 2026 3.170 3.180 2.993 3.170 15,957 -0.08(-2.46%)
Apr 01, 2026 2.950 3.320 2.940 3.250 35,773 +0.28(+9.58%)
Mar 31, 2026 2.440 2.990 2.440 2.966 26,747 +0.53(+21.56%)
Mar 30, 2026 2.230 2.480 2.221 2.440 9,347 +0.22(+9.91%)
Mar 27, 2026 2.120 2.220 2.080 2.220 3,881 +0.07(+3.26%)
Mar 26, 2026 2.220 2.300 2.150 2.150 10,707 -0.11(-4.87%)
Mar 25, 2026 2.400 2.400 2.150 2.260 14,783 -0.09(-3.83%)
Mar 24, 2026 2.440 2.480 2.340 2.350 12,306 -0.17(-6.75%)
Mar 23, 2026 2.740 2.765 2.500 2.520 21,242 -0.19(-7.01%)
Mar 20, 2026 2.720 2.770 2.710 2.710 1,978 -0.19(-6.42%)
Mar 18, 2026 2.896 576 +0.09(+3.06%)
Mar 17, 2026 2.810 2.835 2.810 2.810 1,604 -0.07(-2.43%)
Mar 16, 2026 2.700 2.913 2.700 2.880 7,126 -0.07(-2.37%)
Mar 13, 2026 2.910 2.960 2.710 2.950 11,019 +0.05(+1.72%)
Mar 12, 2026 2.740 2.917 2.740 2.900 1,015 +0.02(+0.69%)
Mar 11, 2026 2.880 3.000 2.850 2.880 22,056 +0.00(+0.00%)
Mar 10, 2026 2.750 2.880 2.750 2.880 2,944 +0.08(+2.86%)
Mar 09, 2026 2.580 2.880 2.549 2.800 6,975 +0.07(+2.58%)
Mar 06, 2026 2.730 2.730 2.690 2.730 1,248 -0.15(-5.22%)
Mar 05, 2026 2.556 2.939 2.556 2.880 4,773 -0.10(-3.23%)
Mar 04, 2026 2.530 2.990 2.500 2.976 12,741 +0.45(+17.63%)
Mar 03, 2026 2.504 2.549 2.470 2.530 4,244 -0.07(-2.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.