BGIN(BGIN)
BGIN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.57 | $3.57 | $3.45 | $3.45 | 3,980 |
| 5/20/2026 | $3.78 | $3.89 | $3.51 | $3.57 | 46,800 |
| 5/19/2026 | $3.87 | $3.90 | $3.51 | $3.70 | 20,828 |
| 5/18/2026 | $3.81 | $4.00 | $3.67 | $3.99 | 40,590 |
| 5/15/2026 | $3.78 | $3.94 | $3.60 | $3.71 | 18,306 |
| 5/14/2026 | $3.56 | $3.96 | $3.53 | $3.59 | 23,319 |
| 5/13/2026 | $3.82 | $3.82 | $3.50 | $3.50 | 11,402 |
| 5/12/2026 | $4.00 | $4.04 | $3.57 | $3.99 | 39,024 |
| 5/11/2026 | $4.00 | $4.19 | $3.57 | $3.94 | 96,100 |
| 5/8/2026 | $3.95 | $4.10 | $3.83 | $4.09 | 36,206 |
| 5/7/2026 | $3.97 | $4.09 | $3.82 | $3.94 | 4,720 |
| 5/6/2026 | $3.79 | $4.10 | $3.78 | $4.05 | 38,044 |
| 5/5/2026 | $3.57 | $4.08 | $3.50 | $3.77 | 39,426 |
| 5/4/2026 | $3.50 | $3.90 | $3.48 | $3.48 | 9,400 |
| 5/1/2026 | $3.47 | $3.99 | $3.42 | $3.71 | 60,981 |
| 4/30/2026 | $3.27 | $3.45 | $3.27 | $3.37 | 2,501 |
| 4/29/2026 | $3.37 | $3.37 | $3.24 | $3.27 | 7,138 |
| 4/28/2026 | $3.29 | $3.68 | $3.21 | $3.68 | 6,811 |
| 4/27/2026 | $3.21 | $3.60 | $3.21 | $3.60 | 43,546 |
| 4/24/2026 | $3.63 | $3.63 | $3.17 | $3.19 | 19,615 |
| 4/23/2026 | $3.47 | $3.70 | $3.46 | $3.69 | 26,500 |
| 4/22/2026 | $3.21 | $4.10 | $3.11 | $3.55 | 242,408 |
| 4/21/2026 | $3.15 | $3.24 | $3.15 | $3.19 | 6,717 |
| 4/20/2026 | $3.11 | $3.15 | $2.98 | $3.15 | 5,836 |
| 4/17/2026 | $2.99 | $3.15 | $2.99 | $3.13 | 3,400 |
| 4/16/2026 | $3.00 | $3.00 | $2.95 | $2.99 | 900 |
| 4/15/2026 | $3.19 | $3.19 | $3.00 | $3.10 | 15,600 |
| 4/14/2026 | $3.07 | $3.13 | $3.05 | $3.10 | 2,600 |
| 4/13/2026 | $3.23 | $3.28 | $2.96 | $3.17 | 10,103 |
| 4/10/2026 | $3.19 | $3.24 | $3.01 | $3.20 | 8,313 |
| 4/9/2026 | $3.28 | $3.28 | $2.96 | $3.08 | 6,300 |
| 4/8/2026 | $2.84 | $3.20 | $2.35 | $3.18 | 19,580 |
| 4/7/2026 | $3.04 | $3.16 | $2.90 | $2.90 | 5,203 |
| 4/6/2026 | $3.15 | $3.33 | $3.13 | $3.33 | 10,700 |
| 4/2/2026 | $3.17 | $3.18 | $2.99 | $3.17 | 15,957 |
| 4/1/2026 | $2.95 | $3.32 | $2.94 | $3.25 | 35,800 |
| 3/31/2026 | $2.44 | $2.99 | $2.44 | $2.97 | 26,747 |
| 3/30/2026 | $2.23 | $2.48 | $2.22 | $2.44 | 9,347 |
| 3/27/2026 | $2.12 | $2.22 | $2.08 | $2.22 | 4,004 |
| 3/26/2026 | $2.22 | $2.30 | $2.15 | $2.15 | 10,768 |
| 3/25/2026 | $2.40 | $2.40 | $2.15 | $2.26 | 14,800 |
| 3/24/2026 | $2.44 | $2.48 | $2.34 | $2.35 | 12,448 |
| 3/23/2026 | $2.74 | $2.77 | $2.50 | $2.52 | 21,242 |
| 3/20/2026 | $2.72 | $2.77 | $2.71 | $2.71 | 2,000 |
| 3/19/2026 | $2.90 | $2.90 | $2.90 | $2.90 | 572 |
| 3/18/2026 | $2.81 | $2.90 | $2.80 | $2.90 | 1,313 |
| 3/17/2026 | $2.81 | $2.84 | $2.81 | $2.81 | 1,604 |
| 3/16/2026 | $2.70 | $2.91 | $2.70 | $2.88 | 7,126 |
| 3/13/2026 | $2.91 | $2.96 | $2.71 | $2.95 | 11,172 |
| 3/12/2026 | $2.74 | $2.92 | $2.74 | $2.90 | 1,015 |
| 3/11/2026 | $2.88 | $3.00 | $2.85 | $2.88 | 22,146 |
| 3/10/2026 | $2.75 | $2.88 | $2.75 | $2.88 | 2,943 |
| 3/9/2026 | $2.58 | $2.88 | $2.55 | $2.80 | 6,974 |
| 3/6/2026 | $2.73 | $2.73 | $2.69 | $2.73 | 1,248 |
| 3/5/2026 | $2.56 | $2.94 | $2.56 | $2.88 | 4,800 |
| 3/4/2026 | $2.53 | $2.99 | $2.50 | $2.98 | 12,741 |
| 3/3/2026 | $2.50 | $2.55 | $2.47 | $2.53 | 4,244 |
| 3/2/2026 | $2.67 | $2.67 | $2.59 | $2.60 | 4,100 |
| 2/27/2026 | $2.76 | $2.76 | $2.61 | $2.71 | 5,500 |
| 2/26/2026 | $2.80 | $2.90 | $2.80 | $2.82 | 7,362 |
| 2/25/2026 | $2.80 | $2.83 | $2.80 | $2.81 | 18,827 |
| 2/24/2026 | $2.84 | $2.84 | $2.80 | $2.80 | 3,843 |
| 2/23/2026 | $2.75 | $2.93 | $2.72 | $2.84 | 2,500 |
| 2/20/2026 | $2.77 | $2.79 | $2.71 | $2.79 | 1,552 |