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)

1.463 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 1.500 1.599 1.400 1.410 34,621 -0.07(-4.73%)
Dec 31, 2025 1.610 1.610 1.480 1.480 53,384 -0.08(-5.13%)
Dec 30, 2025 1.520 1.700 1.494 1.560 43,967 +0.11(+7.59%)
Dec 29, 2025 1.480 1.570 1.450 1.450 30,450 -0.03(-2.03%)
Dec 26, 2025 1.400 1.570 1.390 1.480 41,482 +0.06(+4.23%)
Dec 24, 2025 1.430 1.460 1.420 1.420 3,700 -0.04(-2.74%)
Dec 23, 2025 1.480 1.560 1.440 1.460 21,449 -0.14(-8.75%)
Dec 22, 2025 1.390 1.650 1.380 1.600 93,050 +0.21(+15.11%)
Dec 19, 2025 1.370 1.457 1.310 1.390 12,613 +0.04(+2.96%)
Dec 18, 2025 1.360 1.390 1.300 1.350 10,783 -0.01(-0.74%)
Dec 17, 2025 1.320 1.450 1.310 1.360 24,508 +0.02(+1.49%)
Dec 16, 2025 1.370 1.370 1.290 1.340 32,335 -0.01(-0.74%)
Dec 15, 2025 1.430 1.490 1.340 1.350 37,789 -0.09(-6.25%)
Dec 12, 2025 1.512 1.565 1.440 1.440 16,886 -0.06(-4.00%)
Dec 11, 2025 1.500 1.560 1.450 1.500 20,486 +0.01(+0.67%)
Dec 10, 2025 1.590 1.630 1.490 1.490 54,280 -0.14(-8.59%)
Dec 09, 2025 1.660 1.690 1.630 1.630 25,508 -0.09(-4.96%)
Dec 08, 2025 1.700 1.770 1.670 1.715 23,415 +0.06(+3.31%)
Dec 05, 2025 1.800 1.810 1.650 1.660 44,308 -0.16(-8.79%)
Dec 04, 2025 1.690 1.840 1.610 1.820 59,456 +0.13(+7.69%)
Dec 03, 2025 1.410 1.690 1.411 1.690 84,211 +0.24(+16.55%)
Dec 02, 2025 1.710 1.710 1.450 1.450 59,211 -0.21(-12.65%)
Dec 01, 2025 1.500 1.710 1.500 1.660 121,249 +0.15(+9.93%)
Nov 28, 2025 1.460 1.550 1.460 1.510 18,993 +0.01(+0.67%)
Nov 26, 2025 1.390 1.513 1.359 1.500 66,386 +0.15(+11.11%)
Nov 25, 2025 1.400 1.440 1.320 1.350 19,678 -0.06(-4.26%)
Nov 24, 2025 1.280 1.420 1.260 1.410 32,433 +0.16(+12.80%)
Nov 21, 2025 1.270 1.410 1.160 1.250 61,138 +0.02(+1.63%)
Nov 20, 2025 1.270 1.330 1.220 1.230 45,013 -0.06(-4.65%)
Nov 19, 2025 1.340 1.340 1.260 1.290 42,279 -0.05(-3.73%)
Nov 18, 2025 1.190 1.630 1.190 1.340 450,982 +0.13(+10.74%)
Nov 17, 2025 1.320 1.350 1.210 1.210 39,689 -0.10(-7.63%)
Nov 14, 2025 1.340 1.350 1.299 1.310 45,719 -0.03(-2.24%)
Nov 13, 2025 1.400 1.480 1.260 1.340 77,968 -0.10(-6.94%)
Nov 12, 2025 1.360 1.495 1.360 1.440 64,396 +0.04(+2.86%)
Nov 11, 2025 1.470 1.470 1.350 1.400 43,871 -0.08(-5.41%)
Nov 10, 2025 1.520 1.560 1.420 1.480 110,586 -0.04(-2.63%)
Nov 07, 2025 1.500 1.626 1.380 1.520 260,226 +0.04(+2.70%)
Nov 06, 2025 1.590 1.690 1.330 1.480 528,845 -0.17(-10.30%)
Nov 05, 2025 1.540 1.805 1.540 1.650 782,979 +0.06(+3.77%)
Nov 04, 2025 1.750 1.960 1.560 1.590 542,138 -0.27(-14.52%)
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.