BGIN - Bgin Blockchain Ltd.
2.7296
-0.150 -5.510%
Share volume: 1,143
Last Updated: 03-06-2026
Banking/Financial Services:
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$2.88
-0.15
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $2.73 | $2.73 | $2.73 | $2.73 | $2.69 | $2.69 | $2.73 | $2.73 | 1,143 | $1,143.00 |
| 03-05-2026 | $2.56 | $2.56 | $2.94 | $2.94 | $2.56 | $2.56 | $2.88 | $2.88 | 4,775 | $4,775.00 |
| 03-04-2026 | $2.53 | $2.53 | $2.99 | $2.99 | $2.50 | $2.50 | $2.98 | $2.98 | 12,741 | $12,741.00 |
| 03-03-2026 | $2.50 | $2.50 | $2.55 | $2.55 | $2.47 | $2.47 | $2.53 | $2.53 | 4,244 | $4,244.00 |
| 03-02-2026 | $2.67 | $2.67 | $2.67 | $2.67 | $2.59 | $2.59 | $2.60 | $2.60 | 4,094 | $4,094.00 |
| 02-27-2026 | $2.76 | $2.76 | $2.76 | $2.76 | $2.61 | $2.61 | $2.71 | $2.71 | 5,487 | $5,487.00 |
| 02-26-2026 | $2.80 | $2.80 | $2.90 | $2.90 | $2.80 | $2.80 | $2.82 | $2.82 | 7,362 | $7,362.00 |
| 02-25-2026 | $2.80 | $2.80 | $2.83 | $2.83 | $2.80 | $2.80 | $2.81 | $2.81 | 18,827 | $18,827.00 |
| 02-24-2026 | $2.84 | $2.84 | $2.84 | $2.84 | $2.80 | $2.80 | $2.80 | $2.80 | 3,843 | $3,843.00 |
| 02-23-2026 | $2.75 | $2.75 | $2.93 | $2.93 | $2.72 | $2.72 | $2.84 | $2.84 | 2,490 | $2,490.00 |