ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

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

2.630 +0.190 (+7.79%)
Streaming Delayed Price Updated: 3:44 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 2.500 2.550 2.380 2.445 39,433 -0.06(-2.20%)
Dec 26, 2025 2.620 2.620 2.480 2.500 66,745 -0.16(-6.02%)
Dec 24, 2025 2.760 2.760 2.650 2.660 27,244 -0.11(-3.97%)
Dec 23, 2025 2.860 3.110 2.710 2.770 112,046 -0.09(-3.15%)
Dec 22, 2025 2.837 3.100 2.837 2.860 52,169 +0.04(+1.42%)
Dec 19, 2025 2.750 2.935 2.720 2.820 44,847 +0.07(+2.55%)
Dec 18, 2025 3.180 3.180 2.710 2.750 78,009 -0.37(-11.86%)
Dec 17, 2025 3.430 3.520 3.120 3.120 42,457 -0.29(-8.50%)
Dec 16, 2025 3.080 3.440 3.080 3.410 35,381 +0.33(+10.71%)
Dec 15, 2025 3.100 3.190 3.050 3.080 31,237 -0.05(-1.60%)
Dec 12, 2025 3.150 3.200 3.010 3.130 48,214 -0.04(-1.26%)
Dec 11, 2025 3.060 3.170 2.960 3.170 26,467 +0.15(+4.97%)
Dec 10, 2025 3.010 3.080 2.965 3.020 14,685 +0.03(+1.00%)
Dec 09, 2025 2.928 3.090 2.920 2.990 17,625 +0.06(+2.05%)
Dec 08, 2025 2.850 3.020 2.850 2.930 45,045 -0.11(-3.62%)
Dec 05, 2025 2.950 3.070 2.900 3.040 19,731 -0.01(-0.33%)
Dec 04, 2025 2.720 3.128 2.655 3.050 47,021 +0.36(+13.38%)
Dec 03, 2025 2.800 2.800 2.610 2.690 22,005 -0.07(-2.54%)
Dec 02, 2025 2.800 2.800 2.740 2.760 15,058 -0.02(-0.72%)
Dec 01, 2025 2.810 2.880 2.780 2.780 34,548 -0.12(-4.14%)
Nov 28, 2025 2.940 3.020 2.900 2.900 14,255 +0.01(+0.35%)
Nov 26, 2025 3.190 3.200 2.860 2.890 73,489 -0.29(-9.12%)
Nov 25, 2025 3.120 3.180 3.060 3.180 13,950 +0.12(+3.92%)
Nov 24, 2025 3.000 3.230 3.000 3.060 35,995 +0.05(+1.66%)
Nov 21, 2025 2.620 3.070 2.620 3.010 62,101 +0.33(+12.31%)
Nov 20, 2025 3.140 3.350 2.470 2.680 145,742 -0.46(-14.65%)
Nov 19, 2025 3.140 3.175 3.140 3.140 52,106 -0.02(-0.63%)
Nov 18, 2025 3.140 3.260 3.140 3.160 20,591 -0.02(-0.63%)
Nov 17, 2025 3.140 3.210 3.140 3.180 52,926 +0.02(+0.63%)
Nov 14, 2025 3.140 3.270 3.100 3.160 168,762 -0.15(-4.53%)
Nov 13, 2025 3.440 3.590 3.300 3.310 137,648 -0.21(-5.97%)
Nov 12, 2025 3.420 3.600 3.162 3.520 150,013 -0.01(-0.28%)
Nov 11, 2025 3.450 3.565 3.450 3.530 37,662 +0.09(+2.62%)
Nov 10, 2025 3.810 3.900 3.410 3.440 118,512 -0.37(-9.71%)
Nov 07, 2025 3.900 3.926 3.750 3.810 195,188 -0.10(-2.56%)
Nov 06, 2025 3.930 4.030 3.900 3.910 116,130 -0.01(-0.26%)
Nov 05, 2025 4.000 4.140 3.920 3.920 87,967 -0.18(-4.39%)
Nov 04, 2025 3.900 4.410 3.880 4.100 195,023 +0.17(+4.33%)
Nov 03, 2025 3.980 4.020 3.920 3.930 87,897 -0.08(-2.00%)
Oct 31, 2025 3.910 4.110 3.910 4.010 175,280 +0.04(+1.01%)
Oct 30, 2025 4.040 4.070 3.900 3.970 150,527 -0.14(-3.41%)
Oct 29, 2025 4.430 4.450 4.052 4.110 159,929 -0.33(-7.43%)
Oct 28, 2025 4.450 4.600 4.340 4.440 138,906 +0.15(+3.38%)
Oct 27, 2025 4.970 5.189 4.181 4.295 411,320 -0.41(-8.62%)
Oct 24, 2025 4.820 5.450 4.570 4.700 362,799 -0.06(-1.26%)
Oct 23, 2025 4.180 4.890 4.170 4.760 589,991 +0.60(+14.42%)
Oct 22, 2025 4.300 4.454 3.810 4.160 742,547 -0.80(-16.13%)
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.