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)

1.250 +0.020 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2025 1.270 1.410 1.160 1.250 61,131 +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%)
Nov 03, 2025 1.730 1.960 1.730 1.860 656,325 +0.08(+4.49%)
Oct 31, 2025 1.790 1.850 1.610 1.780 736,163 -0.04(-2.20%)
Oct 30, 2025 1.730 1.910 1.720 1.820 646,950 +0.02(+1.11%)
Oct 29, 2025 1.720 1.880 1.700 1.800 857,243 -0.01(-0.55%)
Oct 28, 2025 1.780 1.870 1.740 1.810 8,500,592 -0.14(-7.18%)
Oct 27, 2025 1.900 2.300 1.850 1.950 857,227 +0.11(+5.98%)
Oct 24, 2025 1.990 2.052 1.800 1.840 251,817 -0.10(-5.15%)
Oct 23, 2025 2.470 2.635 1.730 1.940 614,780 -0.56(-22.40%)
Oct 22, 2025 2.870 2.951 2.480 2.500 391,798 -0.38(-13.19%)
Oct 21, 2025 2.960 3.090 2.861 2.880 365,960 -0.09(-3.03%)
Oct 20, 2025 3.840 3.901 2.800 2.970 423,276 -1.07(-26.49%)
Oct 17, 2025 3.860 4.109 3.650 4.040 116,722 +0.23(+6.04%)
Oct 16, 2025 5.370 5.790 3.760 3.810 617,058 -1.24(-24.55%)
Oct 15, 2025 5.630 6.112 5.040 5.050 212,672 -0.82(-13.97%)
Oct 14, 2025 5.440 6.700 5.330 5.870 568,489 -0.08(-1.34%)
Oct 13, 2025 4.720 6.150 4.700 5.950 661,323 +0.79(+15.20%)
Oct 09, 2025 5.165 0 -0.12(-2.36%)
Oct 08, 2025 5.290 15,494 +0.72(+15.75%)
Oct 06, 2025 4.570 0 -0.21(-4.39%)
Oct 03, 2025 4.780 0 +0.24(+5.29%)
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.