Skip to content

Subscriptions are live.

Plans
Logo
Start Free

BGMS Historical Prices

Bio Green Med Solution, Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
2.80
Period low
0.5664
Period change
-54.40%
DateOpenHighLowCloseChangeVolume
Oct 29, 20260.93380.97740.83000.8300-9.79%20,250
Oct 28, 20260.91430.92010.90670.9201-2.49%4,323
Oct 27, 20260.93120.94360.93120.9436-0.92%2,800
Oct 26, 20260.92980.97480.92980.9524-0.79%6,108
Oct 23, 20260.90500.98840.87160.9600+1.72%23,795
Oct 22, 20260.97000.97000.92000.9438-5.62%10,242
Oct 21, 20260.92001.010.88321.00+6.38%52,981
Oct 20, 20260.94000.99940.94000.9400+0.76%51,529
Oct 19, 20260.87000.96960.86000.9329+2.60%46,076
Oct 16, 20260.83500.91860.83500.9093+9.20%30,732
Oct 15, 20260.85050.86620.82010.8327-6.91%15,077
Oct 14, 20260.91000.91010.85680.8945-2.76%17,434
Oct 13, 20260.97800.97800.89000.9199-7.08%50,489
Oct 12, 20260.86901.080.85250.9900+16.61%277,401
Oct 9, 20260.80000.85000.80000.8490+3.41%23,851
Oct 8, 20260.84080.89280.81000.8210-3.41%16,978
Oct 7, 20260.85570.87190.84900.8500-0.67%5,906
Oct 6, 20260.87010.89090.84100.8557-1.46%19,771
Oct 5, 20260.89500.91120.86840.8684-1.32%5,878
Oct 2, 20260.88010.90650.87500.8800-2.69%9,808
Oct 1, 20260.87010.90430.87010.9043+2.52%2,222
Sep 30, 20260.88550.92570.86830.8821+0.24%8,934
Sep 29, 20260.88000.92690.85540.8800-2.60%9,918
Sep 28, 20260.95000.95000.88170.9035-1.79%7,030
Sep 25, 20260.97380.97380.92000.9200-2.65%16,581
Sep 24, 20260.93060.98880.93060.9450-1.79%4,671
Sep 23, 20260.92000.99160.92000.9622+3.72%8,826
Sep 22, 20260.99660.99830.92040.9277-2.17%17,164
Sep 21, 20260.93000.97460.91000.9483+1.21%23,666
Sep 18, 20260.90900.96680.89240.9370+6.70%70,892
Sep 17, 20260.99021.050.87820.8782-11.31%22,772
Sep 16, 20261.051.060.92020.9902-5.95%38,775
Sep 15, 20260.83561.180.82001.05+17.30%532,199
Sep 14, 20260.85091.160.69670.8976+2.94%2,680,424
Sep 11, 20260.85200.87300.84510.8720+1.99%17,496
Sep 9, 20260.86280.88300.84010.8550-2.06%18,416
Sep 8, 20260.88000.88000.85590.8730-3.38%8,219
Sep 4, 20260.90300.90350.87120.9035-1.96%28,815
Sep 3, 20260.87430.93000.87010.9216+10.69%19,443
Sep 2, 20260.84990.84990.83000.8326-3.75%18,150
Aug 31, 20260.88000.89200.86000.8650+0.58%7,610
Aug 28, 20260.89040.90420.86000.8600-3.44%22,580
Aug 27, 20260.87390.91320.87390.8906+0.35%12,805
Aug 26, 20260.85300.89900.85100.8875+1.19%22,684
Aug 25, 20260.90300.90300.87700.8771+0.76%25,437
Aug 24, 20260.87550.88280.86550.8705+0.62%5,692
Aug 21, 20260.86000.90000.86000.8651-1.17%16,664
Aug 20, 20260.91860.92200.87010.8753-3.31%10,081
Aug 19, 20260.91000.93440.87130.9053-0.77%12,600
Aug 18, 20260.88100.94920.87040.9123+0.35%7,644
Aug 17, 20260.92020.93000.89300.9091-0.64%9,791
Aug 14, 20260.91300.95000.89130.9150-1.09%4,694
Aug 13, 20260.95000.95000.88150.9251+0.21%13,234
Aug 12, 20260.90290.94990.90000.9232+2.57%36,636
Aug 11, 20260.91000.92660.88000.9001+0.09%8,346
Aug 10, 20260.93000.95000.87160.8993-5.35%14,135
Aug 7, 20260.95010.97500.92000.9501-2.07%12,453
Aug 6, 20261.041.040.95000.9702-6.71%54,051
Aug 5, 20260.95061.040.91581.04+6.12%93,162
Aug 4, 20260.94001.030.92970.9800+11.36%162,138
Aug 3, 20260.88010.93270.88000.8800-1.12%9,772
Jul 31, 20260.86530.90940.86530.8900-2.51%8,517
Jul 30, 20260.86870.95230.86340.9129+3.74%23,001
Jul 29, 20260.88740.88740.86040.8800-1.60%10,150
Jul 28, 20260.90000.91930.86970.8943-3.31%44,218
Jul 27, 20260.90000.92510.90000.9249+1.08%18,359
Jul 24, 20260.87510.95000.84210.9150+4.56%43,708
Jul 23, 20260.87590.90500.85750.8751-2.23%35,132
Jul 22, 20260.83200.93340.83200.8951+1.14%30,413
Jul 21, 20260.89800.91320.86910.8850-1.67%50,293
Jul 20, 20260.90860.92520.89430.9000-5.05%18,256
Jul 17, 20260.90970.97060.85500.9479-0.19%31,307
Jul 16, 20260.87000.97000.84030.9497+4.89%65,239
Jul 15, 20260.88000.92000.85030.9054+0.04%42,879
Jul 14, 20260.90150.92100.88890.9050-0.29%30,083
Jul 13, 20260.90000.96900.90000.9076+0.77%37,625
Jul 10, 20261.021.020.89000.9007-2.10%61,758
Jul 9, 20260.91900.93010.85000.9200+5.72%37,465
Jul 8, 20260.89200.94000.82940.8702-1.54%59,298
Jul 7, 20260.95230.95230.87000.8838-5.96%48,401
Jul 6, 20260.95001.050.93000.9398-11.34%95,978
Jul 2, 20261.071.191.021.06-3.64%184,380
Jul 1, 20260.90701.140.87801.10+20.88%363,929
Jun 30, 20260.68000.97990.68000.9100+26.04%666,596
Jun 29, 20260.62000.77480.61000.7220+20.13%439,315
Jun 26, 20260.56640.64240.56640.6010-0.17%41,365
Jun 25, 20260.64380.64990.60020.6020-5.46%82,769
Jun 24, 20260.66650.69500.63040.6368-4.46%107,758
Jun 23, 20260.67070.68980.66000.6665-1.99%58,211
Jun 22, 20260.73540.76530.62320.6800-10.30%223,783
Jun 18, 20260.81730.81900.74500.7581-7.24%260,152
Jun 17, 20260.81250.84520.78340.8173-0.33%158,843
Jun 16, 20260.81180.85000.80060.8200-1.77%115,243
Jun 15, 20260.81000.85000.78940.8348+6.78%274,735
Jun 12, 20260.88750.89500.77000.7818-14.10%292,596
Jun 11, 20260.84000.95000.84000.9101+0.59%276,087
Jun 10, 20260.77000.95590.77000.9048+0.69%589,128
Jun 9, 20260.92000.96000.83000.8986-18.31%1,434,382
Jun 8, 20261.671.701.091.10-26.67%6,013,280
Jun 5, 20262.732.801.441.50+41.51%105,330,650
Jun 4, 20261.051.081.041.06+0.00%25,410,918
Jun 3, 20261.091.091.041.06-2.75%16,222
Jun 2, 20261.151.151.031.09+1.87%7,255
Jun 1, 20261.071.071.051.07-2.73%15,577
May 29, 20261.031.141.021.10+4.76%47,761
May 28, 20260.93001.060.93001.05+9.38%59,634
May 27, 20260.98010.98010.96000.9600-0.52%34,176
May 26, 20260.97501.070.96500.9650-0.52%17,560
May 22, 20260.90011.010.90010.9700-1.60%25,828
May 21, 20260.90001.000.90000.9858+2.21%55,726
May 20, 20260.94000.98000.94000.9645+0.37%73,275
May 19, 20260.95010.98980.95010.9609-0.95%8,575
May 18, 20260.96001.000.96000.9701-2.60%12,393
May 15, 20261.071.070.99600.9960-5.14%14,800
May 14, 20261.011.061.001.05+5.00%11,839
May 13, 20260.90331.020.90331.00+6.38%26,843
May 12, 20260.90000.95990.89500.9400+4.40%27,934
May 11, 20260.87000.94200.87000.9004+2.32%68,534
May 8, 20260.93000.93700.87010.8800-10.71%30,066
May 7, 20261.011.010.95000.9856-1.44%9,334
May 6, 20261.021.030.98011.00-2.91%17,827
May 5, 20261.001.031.001.03+0.00%13,878
May 4, 20260.95001.150.93951.03+5.10%71,074
May 1, 20260.97611.000.94000.9800+0.66%110,834
Apr 30, 20260.96000.97360.94510.9736+4.24%32,343
Apr 29, 20260.98001.000.87600.9340-2.71%160,518
Apr 28, 20260.97021.000.96000.9600-1.18%23,926
Apr 27, 20260.96000.99500.96000.9715+0.08%114,219
Apr 24, 20260.95001.000.95000.9707+1.78%12,818
Apr 23, 20261.181.190.95030.9537-19.18%135,267
Apr 22, 20261.231.231.121.18+0.00%20,377
Apr 21, 20261.161.261.161.18-0.42%164,551
Apr 20, 20261.011.201.011.19+12.86%30,561
Apr 17, 20261.051.131.001.05+0.00%291,394
Apr 16, 20261.041.050.99521.05+0.96%85,185
Apr 15, 20261.061.060.97951.04+0.00%208,125
Apr 14, 20261.031.050.99501.04+0.97%212,484
Apr 13, 20260.96001.030.94601.03+2.11%101,044
Apr 10, 20261.041.080.98001.01-0.13%393,742
Apr 9, 20261.011.070.99001.01+2.02%110,962
Apr 8, 20261.051.090.98500.9900-5.71%163,612
Apr 7, 20261.031.050.95631.05+2.94%294,313
Apr 6, 20261.031.100.98011.02+1.49%408,817
Apr 2, 20260.96401.040.96401.00+1.13%123,713
Apr 1, 20261.031.040.96000.9938-0.62%220,595
Mar 31, 20260.94371.020.86001.00+3.84%129,051
Mar 30, 20260.99991.040.93000.9630-3.70%177,038
Mar 27, 20261.001.050.99501.00+0.00%129,040
Mar 26, 20261.011.080.99001.00+1.62%84,817
Mar 25, 20260.97511.040.91000.9841-2.56%111,376
Mar 24, 20261.081.150.98001.01-1.95%72,240
Mar 23, 20260.94001.070.93001.03+9.59%161,409
Mar 20, 20260.90300.95000.90000.9400+2.17%33,954
Mar 19, 20260.90950.94000.83200.9200+1.15%39,226
Mar 18, 20260.90000.92110.85050.9095-1.57%8,432
Mar 17, 20260.92340.94000.92000.9240+0.36%9,295
Mar 16, 20260.86100.92920.84500.9207+11.56%29,103
Mar 13, 20260.88040.94790.73030.8253-12.93%245,317
Mar 12, 20260.92000.94790.88000.9479+3.03%15,948
Mar 11, 20260.98610.98610.89500.9200-3.18%34,995
Mar 10, 20260.93500.96520.92000.9502+1.63%21,242
Mar 9, 20260.94000.97100.92000.9350-1.58%12,143
Mar 6, 20260.99000.99000.95000.9500-1.05%19,112
Mar 5, 20261.011.010.96000.9601+0.01%5,158
Mar 4, 20260.93300.97000.92300.9600+0.00%10,030
Mar 3, 20260.94841.020.94000.9600-4.95%13,575
Mar 2, 20260.95001.050.95001.01+3.06%14,957
Feb 27, 20261.011.020.98000.9800-2.97%4,743
Feb 26, 20260.95001.020.95001.01+3.29%20,187
Feb 25, 20260.98000.99000.96000.9778-2.21%44,193
Feb 24, 20260.99501.000.96500.9999-1.00%50,840
Feb 23, 20261.051.070.98001.01-2.88%49,237
Feb 20, 20261.041.121.031.04+0.00%36,283
Feb 19, 20261.071.081.031.04-2.80%27,422
Feb 18, 20261.031.071.031.07+3.88%19,254
Feb 17, 20260.99951.070.99951.03+5.04%58,608
Feb 13, 20260.98981.020.98000.9806-0.03%26,358
Feb 12, 20261.021.060.98000.9809-0.95%36,964
Feb 11, 20261.021.050.98890.9903-2.91%42,765
Feb 10, 20261.021.090.98001.02+0.99%67,033
Feb 9, 20261.041.181.001.01-9.01%191,419
Feb 6, 20260.88441.330.85001.11+33.73%2,532,991
Feb 5, 20260.97030.98750.74380.8300-14.43%177,936
Feb 4, 20261.051.090.96600.9700-6.73%80,461
Feb 3, 20261.161.171.041.04-7.96%81,381
Feb 2, 20261.211.221.121.13-6.61%26,505
Jan 30, 20261.251.251.181.21-1.63%21,749
Jan 29, 20261.221.251.221.23-0.81%8,271
Jan 28, 20261.281.361.241.24-3.88%38,004
Jan 27, 20261.281.301.271.29-0.77%20,776
Jan 26, 20261.341.341.281.30-1.52%19,519
Jan 23, 20261.431.481.321.32-5.04%34,906
Jan 22, 20261.371.481.371.39-0.71%24,532
Jan 21, 20261.411.531.391.40-4.31%23,662
Jan 20, 20261.581.621.461.46-8.56%35,920
Jan 16, 20261.431.661.411.60+11.89%70,227
Jan 15, 20261.391.501.391.43+0.00%33,215
Jan 14, 20261.341.631.341.43+2.88%49,682
Jan 13, 20261.311.411.301.39+6.92%42,204
Jan 12, 20261.371.371.281.30-5.11%60,232
Jan 9, 20261.391.441.361.37+0.74%19,571
Jan 8, 20261.311.411.311.36+0.74%11,640
Jan 7, 20261.381.381.321.35-0.74%16,492
Jan 6, 20261.371.421.351.36-0.73%23,994
Jan 5, 20261.481.481.371.37-2.84%19,545
Jan 2, 20261.501.601.401.41-4.73%34,621
Dec 31, 20251.601.611.481.48-5.13%53,384
Dec 30, 20251.521.701.491.56+7.59%44,088
Dec 29, 20251.481.571.451.45-2.03%30,454
Dec 26, 20251.401.571.391.48+4.23%41,482
Dec 24, 20251.431.461.421.42-2.74%3,700
Dec 23, 20251.481.561.441.46-8.75%21,449
Dec 22, 20251.391.651.381.60+15.11%93,070
Dec 19, 20251.371.461.311.39+2.96%12,613
Dec 18, 20251.361.391.301.35-0.74%10,898
Dec 17, 20251.321.451.311.36+1.49%24,508
Dec 16, 20251.371.371.291.34-0.74%32,345
Dec 15, 20251.431.491.341.35-6.25%37,789
Dec 12, 20251.511.561.441.44-4.00%16,886
Dec 11, 20251.501.561.451.50+0.67%20,615
Dec 10, 20251.591.631.491.49-8.59%54,530
Dec 9, 20251.661.691.631.63-4.96%25,515
Dec 8, 20251.701.771.671.72+3.31%23,416
Dec 5, 20251.801.811.651.66-8.79%44,308
Dec 4, 20251.691.841.611.82+7.69%59,547
Dec 3, 20251.411.691.411.69+16.55%84,253
Dec 2, 20251.711.711.451.45-12.65%59,324
Dec 1, 20251.501.711.501.66+9.93%124,362
Nov 28, 20251.461.551.461.51+0.67%18,993
Nov 26, 20251.391.511.361.50+11.11%66,386
Nov 25, 20251.401.441.321.35-4.26%20,188
Nov 24, 20251.281.421.261.41+12.80%32,443
Nov 21, 20251.271.411.161.25+1.63%61,138
Nov 20, 20251.271.331.221.23-4.65%45,200
Nov 19, 20251.341.341.261.29-3.73%42,638
Nov 18, 20251.191.631.191.34+10.74%451,901
Nov 17, 20251.321.351.211.21-7.63%43,545
Nov 14, 20251.341.351.301.31-2.24%45,719
Nov 13, 20251.401.481.261.34-6.94%77,969
Nov 12, 20251.361.501.361.44+2.86%64,588
Nov 11, 20251.471.471.351.40-5.41%43,881
Nov 10, 20251.521.561.421.48-2.63%110,586
Nov 7, 20251.501.631.381.52+2.70%260,226
Nov 6, 20251.591.691.331.48-10.30%529,985
Nov 5, 20251.541.801.541.65+3.77%783,006
Nov 4, 20251.751.961.561.59-14.52%548,875
Nov 3, 20251.731.961.731.86+4.49%656,665
Oct 31, 20251.791.851.611.78-2.20%736,163
Oct 30, 20251.731.911.721.82+1.11%649,109

Daily open, high, low, close and volume for Bio Green Med Solution, Inc. Common Stock (BGMS). Showing 249 trading days. Unadjusted prices.