ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bio Green Med Solution, Inc. - Common Stock (NQ:BGMS)

0.9400 +0.0200 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 0.9000 0.9500 0.9000 0.9400 33,954 +0.02(+2.17%)
Mar 19, 2026 0.9100 0.9400 0.8320 0.9200 39,216 +0.01(+1.15%)
Mar 18, 2026 0.9000 0.9211 0.8505 0.9095 8,432 -0.01(-1.57%)
Mar 17, 2026 0.9234 0.9400 0.9200 0.9240 9,295 +0.00(+0.36%)
Mar 16, 2026 0.8610 0.9292 0.8450 0.9207 29,101 +0.10(+11.56%)
Mar 13, 2026 0.8804 0.9479 0.7303 0.8253 245,317 -0.12(-12.93%)
Mar 12, 2026 0.9200 0.9479 0.8800 0.9479 15,842 +0.03(+3.03%)
Mar 11, 2026 0.9861 0.9861 0.8950 0.9200 34,995 -0.03(-3.18%)
Mar 10, 2026 0.9350 0.9652 0.9200 0.9502 21,109 +0.02(+1.63%)
Mar 09, 2026 0.9400 0.9710 0.9200 0.9350 12,143 -0.01(-1.58%)
Mar 06, 2026 0.9900 0.9900 0.9500 0.9500 19,112 -0.01(-1.05%)
Mar 05, 2026 1.010 1.010 0.9600 0.9601 5,158 +0.00(+0.01%)
Mar 04, 2026 0.9330 0.9700 0.9230 0.9600 10,027 +0.00(+0.00%)
Mar 03, 2026 0.9500 1.024 0.9400 0.9600 13,562 -0.05(-4.95%)
Mar 02, 2026 0.9500 1.050 0.9500 1.010 14,957 +0.03(+3.06%)
Feb 27, 2026 1.010 1.020 0.9800 0.9800 4,743 -0.03(-2.97%)
Feb 26, 2026 0.9500 1.020 0.9500 1.010 19,963 +0.03(+3.29%)
Feb 25, 2026 0.9800 0.9900 0.9600 0.9778 44,186 -0.02(-2.21%)
Feb 24, 2026 0.9950 1.000 0.9650 0.9999 50,831 -0.01(-1.00%)
Feb 23, 2026 1.050 1.070 0.9800 1.010 43,585 -0.03(-2.88%)
Feb 20, 2026 1.040 1.117 1.030 1.040 36,283 +0.00(+0.00%)
Feb 19, 2026 1.070 1.080 1.030 1.040 27,372 -0.03(-2.80%)
Feb 18, 2026 1.030 1.070 1.030 1.070 16,880 +0.04(+3.88%)
Feb 17, 2026 1.000 1.070 0.9995 1.030 56,940 +0.05(+5.04%)
Feb 13, 2026 0.9900 1.020 0.9800 0.9806 26,358 -0.00(-0.03%)
Feb 12, 2026 1.020 1.060 0.9800 0.9809 36,783 -0.01(-0.95%)
Feb 11, 2026 1.020 1.050 0.9889 0.9903 42,759 -0.03(-2.91%)
Feb 10, 2026 1.020 1.095 0.9800 1.020 67,010 +0.01(+0.99%)
Feb 09, 2026 1.040 1.180 1.000 1.010 190,997 -0.10(-9.01%)
Feb 06, 2026 0.8800 1.330 0.8500 1.110 2,532,991 +0.28(+33.73%)
Feb 05, 2026 0.9703 0.9875 0.7438 0.8300 177,875 -0.14(-14.43%)
Feb 04, 2026 1.050 1.089 0.9660 0.9700 79,956 -0.07(-6.73%)
Feb 03, 2026 1.160 1.167 1.040 1.040 81,362 -0.09(-7.96%)
Feb 02, 2026 1.210 1.220 1.120 1.130 25,365 -0.08(-6.61%)
Jan 30, 2026 1.250 1.250 1.180 1.210 21,749 -0.02(-1.63%)
Jan 29, 2026 1.220 1.251 1.220 1.230 8,271 -0.01(-0.81%)
Jan 28, 2026 1.280 1.360 1.240 1.240 37,004 -0.05(-3.88%)
Jan 27, 2026 1.280 1.300 1.270 1.290 19,220 -0.01(-0.77%)
Jan 26, 2026 1.340 1.340 1.280 1.300 19,071 -0.02(-1.52%)
Jan 23, 2026 1.430 1.480 1.320 1.320 34,906 -0.07(-5.04%)
Jan 22, 2026 1.370 1.480 1.370 1.390 24,473 -0.01(-0.71%)
Jan 21, 2026 1.410 1.535 1.390 1.400 23,662 -0.06(-4.31%)
Jan 20, 2026 1.580 1.620 1.460 1.463 35,920 -0.14(-8.56%)
Jan 16, 2026 1.430 1.661 1.410 1.600 70,227 +0.17(+11.89%)
Jan 15, 2026 1.390 1.500 1.390 1.430 33,215 +0.00(+0.00%)
Jan 14, 2026 1.340 1.630 1.340 1.430 49,679 +0.04(+2.88%)
Jan 13, 2026 1.310 1.410 1.300 1.390 42,186 +0.09(+6.92%)
Jan 12, 2026 1.370 1.370 1.280 1.300 60,207 -0.07(-5.11%)
Jan 09, 2026 1.390 1.440 1.360 1.370 19,571 +0.01(+0.74%)
Jan 08, 2026 1.310 1.405 1.310 1.360 11,627 +0.01(+0.74%)
Jan 07, 2026 1.380 1.380 1.320 1.350 16,492 -0.01(-0.74%)
Jan 06, 2026 1.370 1.419 1.350 1.360 23,992 -0.01(-0.73%)
Jan 05, 2026 1.480 1.480 1.370 1.370 19,532 -0.04(-2.84%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.