BGIN(BGIN)
BGIN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $2.05 | $2.17 | $1.99 | $2.11 | 30,001 |
| 10/12/2026 | $2.11 | $2.19 | $1.98 | $2.15 | 13,017 |
| 10/9/2026 | $2.17 | $2.17 | $2.02 | $2.10 | 6,300 |
| 10/8/2026 | $2.16 | $2.32 | $2.07 | $2.19 | 24,834 |
| 10/7/2026 | $2.11 | $2.32 | $2.00 | $2.21 | 26,776 |
| 10/6/2026 | $2.26 | $2.28 | $2.15 | $2.22 | 24,783 |
| 10/5/2026 | $2.25 | $2.48 | $2.09 | $2.45 | 58,200 |
| 10/2/2026 | $2.32 | $2.36 | $2.18 | $2.32 | 51,630 |
| 10/1/2026 | $2.32 | $2.55 | $2.15 | $2.33 | 93,040 |
| 9/30/2026 | $2.43 | $2.49 | $2.02 | $2.39 | 370,893 |
| 9/29/2026 | $1.87 | $3.39 | $1.84 | $2.57 | 12.56M |
| 9/28/2026 | $1.81 | $1.91 | $1.81 | $1.91 | 630 |
| 9/25/2026 | $1.91 | $1.91 | $1.87 | $1.90 | 1,848 |
| 9/24/2026 | $1.81 | $1.86 | $1.80 | $1.86 | 2,110 |
| 9/23/2026 | $1.84 | $1.89 | $1.84 | $1.89 | 2,024 |
| 9/22/2026 | $1.86 | $1.97 | $1.86 | $1.91 | 7,300 |
| 9/21/2026 | $1.88 | $1.89 | $1.77 | $1.89 | 6,205 |
| 9/18/2026 | $1.77 | $1.82 | $1.77 | $1.80 | 5,212 |
| 9/17/2026 | $1.79 | $1.98 | $1.73 | $1.84 | 9,916 |
| 9/16/2026 | $1.80 | $1.81 | $1.79 | $1.79 | 2,243 |
| 9/15/2026 | $1.78 | $1.93 | $1.74 | $1.93 | 20,220 |
| 9/14/2026 | $1.85 | $1.87 | $1.73 | $1.81 | 36,200 |
| 9/11/2026 | $1.80 | $1.98 | $1.80 | $1.82 | 6,100 |
| 9/10/2026 | $1.90 | $1.90 | $1.88 | $1.89 | 2,617 |
| 9/9/2026 | $1.90 | $1.98 | $1.90 | $1.98 | 2,144 |
| 9/8/2026 | $1.99 | $2.07 | $1.92 | $1.99 | 4,800 |
| 9/4/2026 | $1.96 | $2.02 | $1.96 | $2.02 | 5,207 |
| 9/3/2026 | $2.03 | $2.03 | $1.94 | $1.94 | 2,329 |
| 9/2/2026 | $1.98 | $2.07 | $1.90 | $1.99 | 8,332 |
| 9/1/2026 | $2.13 | $2.13 | $1.91 | $2.10 | 8,242 |
| 8/31/2026 | $1.94 | $2.00 | $1.90 | $1.91 | 2,844 |
| 8/28/2026 | $2.00 | $2.10 | $1.93 | $1.97 | 3,013 |
| 8/27/2026 | $2.01 | $2.08 | $2.01 | $2.04 | 3,223 |
| 8/26/2026 | $1.97 | $1.97 | $1.97 | $1.97 | 700 |
| 8/25/2026 | $2.00 | $2.09 | $2.00 | $2.05 | 3,923 |
| 8/24/2026 | $2.28 | $2.28 | $2.01 | $2.10 | 5,141 |
| 8/21/2026 | $2.09 | $2.28 | $2.09 | $2.24 | 10,707 |
| 8/20/2026 | $2.05 | $2.17 | $2.03 | $2.16 | 18,000 |
| 8/19/2026 | $1.90 | $2.20 | $1.90 | $1.99 | 12,122 |
| 8/18/2026 | $2.07 | $2.27 | $1.92 | $1.92 | 17,790 |
| 8/17/2026 | $1.94 | $2.30 | $1.93 | $2.18 | 33,537 |
| 8/14/2026 | $1.78 | $2.10 | $1.71 | $2.05 | 67,753 |
| 8/13/2026 | $1.69 | $3.19 | $1.68 | $1.97 | 1.85M |
| 8/12/2026 | $1.70 | $1.70 | $1.70 | $1.70 | 1,500 |
| 8/11/2026 | $1.83 | $1.83 | $1.61 | $1.77 | 2,600 |
| 8/10/2026 | $1.74 | $1.74 | $1.73 | $1.73 | 2,600 |
| 8/7/2026 | $1.70 | $1.70 | $1.70 | $1.70 | 1,700 |
| 8/6/2026 | $1.73 | $1.73 | $1.73 | $1.73 | 700 |
| 8/5/2026 | $1.80 | $1.80 | $1.70 | $1.70 | 2,141 |
| 8/4/2026 | $1.80 | $1.80 | $1.80 | $1.80 | 104 |
| 8/3/2026 | $1.81 | $1.81 | $1.76 | $1.80 | 1,545 |
| 7/31/2026 | $1.82 | $1.83 | $1.79 | $1.79 | 1,900 |
| 7/30/2026 | $1.80 | $1.80 | $1.75 | $1.75 | 1,200 |
| 7/29/2026 | $1.78 | $1.81 | $1.66 | $1.80 | 8,825 |
| 7/28/2026 | $1.85 | $1.99 | $1.76 | $1.76 | 98,053 |
| 7/27/2026 | $2.00 | $2.10 | $1.89 | $2.10 | 9,536 |
| 7/24/2026 | $1.88 | $2.05 | $1.88 | $2.00 | 10,700 |
| 7/23/2026 | $1.84 | $2.02 | $1.83 | $2.00 | 6,032 |
| 7/22/2026 | $2.03 | $2.03 | $1.86 | $1.86 | 3,522 |
| 7/21/2026 | $1.84 | $1.93 | $1.84 | $1.93 | 7,712 |
| 7/20/2026 | $1.89 | $1.90 | $1.79 | $1.90 | 835 |
| 7/17/2026 | $2.04 | $2.06 | $1.91 | $1.91 | 4,800 |
| 7/16/2026 | $1.77 | $1.93 | $1.76 | $1.93 | 1,900 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
