Daily trading records

Bgin Blockchain Historical Stock Prices by Trading Day

Bgin Blockchain daily open, high, low, close, volume and prior-session price ch…

Direct answer

Review 60 recent trading days for Bgin Blockchain.

The verified trading-day record runs from June 5, 2026 through September 1, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Bgin Blockchain email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Bgin Blockchain's price trend and period performance.

The chart connects verified session closes from June 4, 2026 through September 1, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+2.43%

From the August 25, 2026 close of $2.05 to $2.0999 on September 1, 2026.

20-session performance

+16.66%

From the August 3, 2026 close of $1.80 to $2.0999 on September 1, 2026.

60-session performance

-23.92%

From the June 4, 2026 close of $2.76 to $2.0999 on September 1, 2026.

Bgin Blockchain Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$2.13$2.13$1.9057$2.09998,242+$0.1899 (+9.94%)
$1.94$2.00$1.9001$1.912,844-$0.06 (-3.05%)
$2.00$2.10$1.9313$1.973,013-$0.07 (-3.43%)
$2.01$2.08$2.01$2.043,223+$0.07 (+3.55%)
$1.97$1.97$1.97$1.97699-$0.08 (-3.90%)
$2.00$2.0865$2.00$2.053,923-$0.05 (-2.38%)
$2.2799$2.2799$2.01$2.105,141-$0.14 (-6.25%)
$2.09$2.28$2.09$2.2410,708+$0.08 (+3.70%)
$2.05$2.17$2.03$2.1617,954+$0.17 (+8.54%)
$1.90$2.20$1.90$1.9912,122+$0.07 (+3.65%)
$2.07$2.27$1.92$1.9217,070-$0.2601 (-11.93%)
$1.94$2.298$1.93$2.180133,538+$0.1301 (+6.35%)
$1.78$2.10$1.7101$2.0567,753+$0.08 (+4.06%)
$1.6901$3.19$1.68$1.971,852,912+$0.27 (+15.88%)
$1.70$1.70$1.70$1.701,482-$0.0727 (-4.10%)
$1.831$1.831$1.6101$1.77272,559+$0.0425 (+2.46%)
$1.735$1.735$1.7302$1.73022,577+$0.0302 (+1.78%)
$1.70$1.70$1.70$1.701,700-$0.0338 (-1.95%)
$1.7338$1.7338$1.7338$1.7338684+$0.0338 (+1.99%)
$1.80$1.80$1.70$1.702,142-$0.10 (-5.56%)
$1.8108$1.8108$1.76$1.801,546+$0.01 (+0.56%)
$1.82$1.83$1.79$1.791,864+$0.04 (+2.29%)
$1.80$1.80$1.75$1.751,167-$0.05 (-2.78%)
$1.78$1.81$1.66$1.808,825+$0.04 (+2.27%)
$1.85$1.9858$1.76$1.7698,053-$0.34 (-16.19%)
$2.00$2.10$1.89$2.109,536+$0.10 (+5.00%)
$1.88$2.05$1.88$2.0010,683$0.00 (0.00%)
$1.84$2.02$1.8326$2.006,032+$0.14 (+7.53%)
$2.0318$2.033$1.86$1.863,522-$0.07 (-3.63%)
$1.84$1.93$1.84$1.937,712+$0.03 (+1.58%)
$1.89$1.90$1.79$1.90835-$0.0121 (-0.63%)
$2.0447$2.06$1.9121$1.91214,783-$0.0129 (-0.67%)
$1.77$1.925$1.7601$1.9251,892-$0.035 (-1.79%)
$1.8832$1.96$1.8832$1.962,740+$0.06 (+3.16%)
$1.89$2.00$1.89$1.904,193-$0.04 (-2.06%)
$1.85$1.94$1.85$1.941,371+$0.025 (+1.31%)
$1.88$1.915$1.88$1.9151,729-$0.075 (-3.77%)
$2.01$2.01$1.88$1.991,762+$0.14 (+7.57%)
$1.8002$1.94$1.80$1.857,636+$0.05 (+2.78%)
$1.87$1.87$1.7601$1.802,329-$0.10 (-5.26%)
$1.80$1.93$1.75$1.905,697-$0.07 (-3.55%)
$1.86$2.0745$1.86$1.975,864+$0.14 (+7.65%)
$1.8006$1.8355$1.8006$1.831,632+$0.07 (+3.98%)
$1.75$1.8959$1.75$1.762,761-$0.04 (-2.22%)
$1.895$1.895$1.80$1.802,014-$0.065 (-3.49%)
$1.86$1.865$1.8111$1.8652,800+$0.065 (+3.61%)
$1.985$1.985$1.80$1.803,219-$0.10 (-5.26%)
$1.91$2.00$1.86$1.901,272+$0.05 (+2.70%)
$1.90$1.955$1.80$1.857,166-$0.04 (-2.12%)
$2.03$2.0737$1.89$1.8912,591-$0.13 (-6.44%)
$2.18$2.3837$2.00$2.0223,271-$0.18 (-8.18%)
$2.37$2.3899$2.18$2.2011,793-$0.28 (-11.29%)
$2.5999$2.5999$2.3901$2.482,367+$0.07 (+2.90%)
$2.63$2.675$2.36$2.415,833+$0.05 (+2.12%)
$2.46$2.46$2.20$2.3626,523-$0.28 (-10.61%)
$2.65$2.65$2.55$2.642,987+$0.20 (+8.20%)
$2.9182$2.9182$2.35$2.448,343-$0.11 (-4.31%)
$2.62$2.63$2.55$2.555,579-$0.11 (-4.14%)
$2.66$2.68$2.66$2.662,173$0.00 (0.00%)
$2.75$2.76$2.66$2.665,255-$0.10 (-3.62%)

Verified data

Trading days shown
60
Coverage start
June 5, 2026
Coverage end
September 1, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Bgin Blockchain company profile.Review Bgin Blockchain valuation and profitability metrics.

Read the frequently asked questions.

What is Bgin Blockchain's latest verified closing price?

Bgin Blockchain closed at $2.0999 on September 1, 2026.

What period does Bgin Blockchain's price history cover?

The page shows 60 verified sessions from June 5, 2026 through September 1, 2026.

What data is included in Bgin Blockchain's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Bgin Blockchain's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Bgin Blockchain's daily prices?

Daily aggregate prices are provided by Polygon.