Bgin Blockchain Limited Class A Ordinary Shares (BGIN) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.98

$0.14 (4.93%)

Last update: 03:09 AM EST

Day's range

$2.85

$3.04

5 DAY PERFORMANCE

+9.56%

1 MONTH PERFORMANCE

-0.33%

YEAR-TO-DATE PERFORMANCE

+18.73%

Bgin Blockchain Ltd. - Class A Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/08/2026	$2.85	$2.98 (4.51%)	$3.04	$2.85	23.40 K	$340.13 M
01/07/2026	$2.90	$2.84 (-2.07%)	$3.00	$2.80	31.40 K	$324.15 M
01/06/2026	$2.93	$2.84 (-3.07%)	$2.97	$2.71	14.34 K	$324.15 M
01/05/2026	$2.67	$2.93 (9.74%)	$3.00	$2.67	45.74 K	$334.42 M
01/02/2026	$2.56	$2.72 (6.25%)	$2.75	$2.56	19.04 K	$310.45 M
12/31/2025	$2.62	$2.51 (-4.2%)	$2.64	$2.50	94.96 K	$286.48 M
12/30/2025	$2.44	$2.59 (6.15%)	$2.70	$2.40	97.00 K	$295.61 M
12/29/2025	$2.50	$2.44 (-2.4%)	$2.55	$2.38	39.72 K	$278.49 M
12/26/2025	$2.62	$2.50 (-4.58%)	$2.62	$2.48	66.75 K	$285.34 M
12/24/2025	$2.76	$2.66 (-3.62%)	$2.76	$2.65	27.24 K	$303.60 M
12/23/2025	$2.86	$2.77 (-3.15%)	$3.11	$2.71	112.11 K	$316.16 M
12/22/2025	$2.84	$2.86 (0.7%)	$3.10	$2.84	52.20 K	$326.43 M
12/19/2025	$2.75	$2.82 (2.55%)	$2.94	$2.72	44.85 K	$321.86 M
12/18/2025	$3.18	$2.75 (-13.52%)	$3.18	$2.71	78.42 K	$313.87 M
12/17/2025	$3.43	$3.12 (-9.04%)	$3.52	$3.12	42.63 K	$356.10 M
12/16/2025	$3.08	$3.41 (10.71%)	$3.44	$3.08	35.40 K	$389.20 M
12/15/2025	$3.10	$3.08 (-0.65%)	$3.19	$3.05	31.27 K	$351.54 M
12/12/2025	$3.15	$3.13 (-0.63%)	$3.20	$3.01	48.21 K	$357.25 M
12/11/2025	$3.06	$3.17 (3.59%)	$3.17	$2.96	26.47 K	$361.81 M
12/10/2025	$3.01	$3.02 (0.33%)	$3.08	$2.96	14.70 K	$344.69 M
12/09/2025	$2.93	$2.99 (2.05%)	$3.09	$2.92	17.63 K	$341.27 M
12/08/2025	$2.85	$2.93 (2.81%)	$3.02	$2.85	45.10 K	$334.42 M
12/05/2025	$2.95	$3.04 (3.05%)	$3.07	$2.90	19.73 K	$346.97 M
12/04/2025	$2.72	$3.05 (12.13%)	$3.13	$2.66	47.13 K	$348.11 M
12/03/2025	$2.80	$2.69 (-3.93%)	$2.80	$2.61	22.10 K	$307.03 M
12/02/2025	$2.80	$2.76 (-1.43%)	$2.80	$2.74	15.11 K	$315.02 M
12/01/2025	$2.81	$2.78 (-1.07%)	$2.88	$2.78	34.55 K	$317.30 M
11/28/2025	$2.94	$2.90 (-1.36%)	$3.02	$2.90	14.30 K	$330.99 M
11/26/2025	$3.19	$2.89 (-9.4%)	$3.20	$2.86	73.50 K	$329.85 M
11/25/2025	$3.12	$3.18 (1.92%)	$3.18	$3.06	14.00 K	$362.95 M
11/24/2025	$3.00	$3.06 (2%)	$3.23	$3.00	36.00 K	$349.26 M
11/21/2025	$2.62	$3.01 (14.89%)	$3.07	$2.62	62.10 K	$343.55 M
11/20/2025	$3.14	$2.68 (-14.65%)	$3.35	$2.47	146.40 K	$305.88 M
11/19/2025	$3.14	$3.14 (0%)	$3.18	$3.14	53.10 K	$358.39 M
11/18/2025	$3.14	$3.16 (0.64%)	$3.26	$3.14	20.60 K	$360.67 M
11/17/2025	$3.14	$3.18 (1.27%)	$3.21	$3.14	53.14 K	$362.95 M
11/14/2025	$3.14	$3.16 (0.64%)	$3.27	$3.10	168.80 K	$360.67 M
11/13/2025	$3.44	$3.31 (-3.78%)	$3.59	$3.30	137.77 K	$377.79 M
11/12/2025	$3.42	$3.52 (2.92%)	$3.60	$3.16	150.06 K	$401.76 M
11/11/2025	$3.45	$3.53 (2.32%)	$3.57	$3.45	37.94 K	$402.90 M
11/10/2025	$3.81	$3.44 (-9.71%)	$3.90	$3.41	119.22 K	$392.63 M
11/07/2025	$3.90	$3.81 (-2.31%)	$3.93	$3.75	195.20 K	$434.86 M
11/06/2025	$3.93	$3.91 (-0.51%)	$4.03	$3.90	116.83 K	$446.27 M
11/05/2025	$4.00	$3.92 (-2%)	$4.14	$3.92	88.40 K	$447.41 M
11/04/2025	$3.90	$4.10 (5.13%)	$4.41	$3.88	196.40 K	$467.96 M
11/03/2025	$3.98	$3.93 (-1.26%)	$4.02	$3.92	91.03 K	$448.55 M
10/31/2025	$3.91	$4.01 (2.56%)	$4.11	$3.91	175.30 K	$457.69 M
10/30/2025	$4.04	$3.97 (-1.73%)	$4.07	$3.90	150.80 K	$453.12 M
10/29/2025	$4.43	$4.11 (-7.22%)	$4.45	$4.05	160.20 K	$469.10 M
10/28/2025	$4.45	$4.44 (-0.22%)	$4.60	$4.34	140.93 K	$506.76 M
10/27/2025	$4.97	$4.30 (-13.48%)	$5.19	$4.18	411.50 K	$490.78 M
10/24/2025	$4.82	$4.70 (-2.49%)	$5.45	$4.57	362.80 K	$536.44 M
10/23/2025	$4.18	$4.76 (13.88%)	$4.89	$4.17	590.80 K	$543.29 M
10/22/2025	$4.30	$4.16 (-3.26%)	$4.45	$3.81	743.60 K	$449.70 M
10/21/2025	$6.00	$4.96 (-17.33%)	$6.50	$4.72	3.06 M	$536.19 M