5 DAY PERFORMANCE
-0.34%
1 MONTH PERFORMANCE
-17.56%
3 MONTH PERFORMANCE
-7.32%
YEAR-TO-DATE PERFORMANCE
+15.94%
Bgin Blockchain Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $2.83 | $2.86 (1.06%) | $2.88 | $2.83 | 2.70 K | $326.43 M |
| 02/17/2026 | $2.88 | $2.88 (0%) | $2.88 | $2.88 | 1.44 K | $328.71 M |
| 02/13/2026 | $2.83 | $2.92 (3.18%) | $2.92 | $2.83 | 1.70 K | $333.28 M |
| 02/12/2026 | $2.84 | $2.95 (3.87%) | $3.04 | $2.84 | 7.18 K | $336.70 M |
| 02/11/2026 | $2.86 | $2.88 (0.7%) | $2.88 | $2.86 | 1.76 K | $328.71 M |
| 02/10/2026 | $2.89 | $2.91 (0.69%) | $2.91 | $2.85 | 5.20 K | $332.14 M |
| 02/09/2026 | $2.84 | $2.97 (4.58%) | $2.99 | $2.83 | 5.58 K | $338.98 M |
| 02/06/2026 | $2.80 | $2.94 (5%) | $3.00 | $2.80 | 16.36 K | $335.56 M |
| 02/05/2026 | $2.98 | $2.82 (-5.37%) | $2.98 | $2.80 | 33.14 K | $321.86 M |
| 02/04/2026 | $2.91 | $3.13 (7.56%) | $3.17 | $2.88 | 20.50 K | $357.25 M |
| 02/03/2026 | $2.99 | $2.99 (0%) | $2.99 | $2.92 | 3.60 K | $341.27 M |
| 02/02/2026 | $2.98 | $2.99 (0.34%) | $2.99 | $2.90 | 5.10 K | $341.27 M |
| 01/30/2026 | $3.00 | $2.99 (-0.33%) | $3.00 | $2.89 | 38.76 K | $341.27 M |
| 01/29/2026 | $3.12 | $3.04 (-2.56%) | $3.17 | $3.04 | 5.77 K | $346.97 M |
| 01/28/2026 | $3.20 | $3.13 (-2.19%) | $3.21 | $3.12 | 37.16 K | $357.25 M |
| 01/27/2026 | $3.25 | $3.28 (0.92%) | $3.32 | $3.25 | 3.23 K | $374.37 M |
| 01/26/2026 | $3.50 | $3.25 (-7.14%) | $3.52 | $3.20 | 34.00 K | $370.94 M |
| 01/23/2026 | $3.45 | $3.50 (1.45%) | $3.50 | $3.41 | 5.80 K | $399.48 M |
| 01/22/2026 | $3.59 | $3.46 (-3.62%) | $3.59 | $3.42 | 13.39 K | $394.91 M |
| 01/21/2026 | $3.38 | $3.55 (5.03%) | $3.55 | $3.36 | 9.64 K | $405.18 M |
| 01/20/2026 | $3.43 | $3.36 (-2.04%) | $3.50 | $3.27 | 36.94 K | $383.50 M |
| 01/16/2026 | $3.28 | $3.53 (7.62%) | $3.65 | $3.28 | 25.00 K | $402.90 M |
| 01/15/2026 | $3.24 | $3.28 (1.23%) | $3.37 | $3.24 | 12.94 K | $374.37 M |
| 01/14/2026 | $3.26 | $3.34 (2.45%) | $3.34 | $3.16 | 28.92 K | $381.21 M |
| 01/13/2026 | $3.16 | $3.24 (2.53%) | $3.26 | $3.16 | 22.20 K | $369.80 M |
| 01/12/2026 | $3.15 | $3.19 (1.27%) | $3.25 | $3.01 | 19.60 K | $364.09 M |
| 01/09/2026 | $2.98 | $3.17 (6.38%) | $3.17 | $2.98 | 17.50 K | $361.81 M |
| 01/08/2026 | $2.85 | $2.98 (4.56%) | $3.04 | $2.85 | 26.43 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
