Bio Green Med Solution, Inc. (BGMS) NASDAQ

1.50

+0.44(+41.51%)

Updated at June 05 04:00PM

Currency In USD

BGMS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 04, 2026	1.05	1.06	1.06	1.08	1.04	20.93M
June 03, 2026	1.09	1.06	1.06	1.09	1.04	16,083
June 02, 2026	1.15	1.09	1.09	1.15	1.03	6,976
June 01, 2026	1.07	1.07	1.07	1.07	1.05	15,576
May 29, 2026	1.03	1.1	1.1	1.14	1.02	46,459
May 28, 2026	0.93	1.05	1.05	1.06	0.93	59,630
May 27, 2026	0.98	0.96	0.96	0.98	0.96	29,363
May 26, 2026	0.98	0.97	0.97	1.07	0.97	17,508
May 22, 2026	0.9	0.97	0.97	0.99	0.9	25,798
May 21, 2026	0.9	0.99	0.99	1	0.9	55,551
May 20, 2026	0.94	0.96	0.96	0.98	0.94	73,275
May 19, 2026	0.95	0.96	0.96	0.99	0.95	8,544
May 18, 2026	0.96	0.97	0.97	1	0.96	11,476
May 15, 2026	1.07	1	1	1.07	1	14,799
May 14, 2026	1.01	1.05	1.05	1.06	1	11,275
May 13, 2026	0.9	1	1	1.02	0.9	26,840
May 12, 2026	0.9	0.94	0.94	0.96	0.9	27,928
May 11, 2026	0.87	0.9	0.9	0.94	0.87	68,342
May 08, 2026	0.93	0.88	0.88	0.94	0.87	30,061
May 07, 2026	1.01	0.99	0.99	1.01	0.95	9,032
May 06, 2026	1.02	1	1	1.03	0.98	17,862
May 05, 2026	1	1.03	1.03	1.03	1	13,856
May 04, 2026	0.94	1.03	1.03	1.15	0.94	70,954
May 01, 2026	0.98	0.98	0.98	1	0.94	110,533
April 30, 2026	0.96	0.97	0.97	0.97	0.95	32,340
April 29, 2026	0.98	0.93	0.93	1	0.88	158,433
April 28, 2026	0.97	0.96	0.96	1	0.96	23,701
April 27, 2026	0.96	0.97	0.97	1	0.96	114,310
April 24, 2026	0.95	0.97	0.97	1	0.95	12,808
April 23, 2026	1.18	0.95	0.95	1.19	0.95	134,710
April 22, 2026	1.23	1.18	1.18	1.23	1.12	20,367
April 21, 2026	1.16	1.18	1.18	1.26	1.16	164,530
April 20, 2026	1.01	1.19	1.19	1.2	1.01	30,155
April 17, 2026	1.05	1.05	1.05	1.13	1	291,392
April 16, 2026	1.04	1.05	1.05	1.05	1	83,987
April 15, 2026	1.06	1.04	1.04	1.06	0.98	208,104
April 14, 2026	1.03	1.04	1.04	1.05	1	212,462
April 13, 2026	0.96	1.03	1.03	1.03	0.95	96,486
April 10, 2026	1.04	1.01	1.01	1.08	0.98	374,500
April 09, 2026	1.01	1.01	1.01	1.07	0.99	103,149
April 08, 2026	1.05	0.99	0.99	1.09	0.99	163,411
April 07, 2026	1.03	1.05	1.05	1.05	0.96	294,312
April 06, 2026	1.03	1.02	1.02	1.1	0.98	408,648
April 02, 2026	0.96	1	1	1.04	0.96	123,695
April 01, 2026	1.03	0.99	0.99	1.04	0.96	220,069
March 31, 2026	0.94	1	1	1.02	0.86	129,049
March 30, 2026	1	0.94	0.96	1.04	0.93	176,473
March 27, 2026	1	1	1	1.05	1	129,908
March 26, 2026	1.01	1	1	1.08	0.99	85,495
March 25, 2026	0.98	0.98	0.98	1.04	0.91	111,717
March 24, 2026	1.08	1.01	1.01	1.15	0.98	71,421
March 23, 2026	0.94	1.03	1.03	1.07	0.93	161,120
March 20, 2026	0.9	0.94	0.94	0.95	0.9	33,953
March 19, 2026	0.91	0.92	0.92	0.94	0.83	39,205
March 18, 2026	0.9	0.91	0.91	0.92	0.85	8,299
March 17, 2026	0.92	0.92	0.92	0.94	0.92	9,164
March 16, 2026	0.86	0.92	0.92	0.93	0.85	29,081
March 13, 2026	0.88	0.83	0.83	0.95	0.73	242,440
March 12, 2026	0.92	0.95	0.95	0.95	0.88	15,832
March 11, 2026	0.99	0.92	0.92	0.99	0.9	35,126