NASDAQ : BGIN
Bgin Blockchain Limited — Price history
Technology · Electronics & Computer Distribution · Singapore
Last price 1.76 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 199.12M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bgin Blockchain Limited (BGIN) closed at 1.76 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.79 | 1.8 | 1.72 | 1.76 | 10,940 | -3.30% |
| 2026-10-29 | 1.8 | 1.83 | 1.65 | 1.82 | 14,338 | +1.68% |
| 2026-10-28 | 1.73 | 1.82 | 1.71 | 1.79 | 8,040 | +2.87% |
| 2026-10-27 | 1.77 | 1.88 | 1.72 | 1.74 | 13,838 | +0.00% |
| 2026-10-26 | 1.77 | 1.9 | 1.7 | 1.74 | 32,850 | -1.14% |
| 2026-10-23 | 1.81 | 1.87 | 1.76 | 1.76 | 3,552 | -9.28% |
| 2026-10-22 | 1.82 | 1.98 | 1.72 | 1.94 | 14,372 | +2.11% |
| 2026-10-21 | 1.88 | 1.96 | 1.75 | 1.9 | 12,101 | +2.70% |
| 2026-10-20 | 1.79 | 1.99 | 1.785 | 1.85 | 13,575 | +0.54% |
| 2026-10-19 | 1.91 | 1.949 | 1.71 | 1.84 | 33,060 | -3.66% |
| 2026-10-16 | 1.99 | 1.999 | 1.88 | 1.91 | 6,771 | -2.55% |
| 2026-10-15 | 2.07 | 2.09 | 1.85 | 1.96 | 22,572 | -3.45% |
| 2026-10-14 | 2.02 | 2.07 | 1.97 | 2.03 | 17,285 | -3.79% |
| 2026-10-13 | 2.05 | 2.17 | 1.995 | 2.11 | 30,001 | -1.86% |
| 2026-10-12 | 2.11 | 2.19 | 1.98 | 2.15 | 13,017 | +2.38% |
| 2026-10-09 | 2.17 | 2.17 | 2.02 | 2.1 | 6,298 | -4.11% |
| 2026-10-08 | 2.16 | 2.32 | 2.07 | 2.19 | 24,834 | -0.90% |
| 2026-10-07 | 2.11 | 2.32 | 2 | 2.21 | 26,776 | -0.45% |
| 2026-10-06 | 2.26 | 2.28 | 2.15 | 2.22 | 24,783 | -9.39% |
| 2026-10-05 | 2.25 | 2.48 | 2.09 | 2.45 | 58,199 | +5.60% |
| 2026-10-02 | 2.32 | 2.36 | 2.18 | 2.32 | 51,630 | -0.43% |
| 2026-10-01 | 2.32 | 2.545 | 2.15 | 2.33 | 93,040 | -2.51% |
| 2026-09-30 | 2.43 | 2.49 | 2.02 | 2.39 | 370,893 | -7.00% |
| 2026-09-29 | 1.87 | 3.39 | 1.835 | 2.57 | 12,559,124 | +34.78% |
| 2026-09-28 | 1.81 | 1.907 | 1.81 | 1.907 | 630 | +0.36% |
| 2026-09-25 | 1.91 | 1.91 | 1.87 | 1.9 | 1,848 | +2.15% |
| 2026-09-24 | 1.81 | 1.86 | 1.8 | 1.86 | 2,110 | -1.33% |
| 2026-09-23 | 1.839 | 1.885 | 1.839 | 1.885 | 1,940 | -1.31% |
| 2026-09-22 | 1.86 | 1.97 | 1.86 | 1.91 | 7,264 | +1.06% |
| 2026-09-21 | 1.88 | 1.89 | 1.766 | 1.89 | 6,205 | +5.00% |
| 2026-09-18 | 1.77 | 1.82 | 1.77 | 1.8 | 5,212 | -2.17% |
| 2026-09-17 | 1.79 | 1.98 | 1.73 | 1.84 | 9,916 | +2.75% |
| 2026-09-16 | 1.8 | 1.81 | 1.791 | 1.791 | 2,243 | -7.22% |
| 2026-09-15 | 1.78 | 1.93 | 1.74 | 1.93 | 20,220 | +6.63% |
| 2026-09-14 | 1.845 | 1.87 | 1.73 | 1.81 | 36,188 | -0.55% |
| 2026-09-11 | 1.8 | 1.98 | 1.8 | 1.82 | 6,095 | -3.70% |
| 2026-09-10 | 1.901 | 1.901 | 1.881 | 1.89 | 2,617 | -4.46% |
| 2026-09-09 | 1.9 | 1.978 | 1.9 | 1.978 | 2,144 | -0.59% |
| 2026-09-08 | 1.99 | 2.07 | 1.92 | 1.99 | 4,787 | -1.24% |
| 2026-09-04 | 1.96 | 2.015 | 1.96 | 2.015 | 5,207 | +3.87% |
| 2026-09-03 | 2.03 | 2.03 | 1.94 | 1.94 | 2,329 | -2.51% |
| 2026-09-02 | 1.98 | 2.066 | 1.9 | 1.99 | 8,332 | -5.23% |
| 2026-09-01 | 2.13 | 2.13 | 1.906 | 2.1 | 8,242 | +9.94% |
| 2026-08-31 | 1.94 | 2 | 1.9 | 1.91 | 2,844 | -3.05% |
| 2026-08-28 | 2 | 2.1 | 1.931 | 1.97 | 3,013 | -3.43% |
| 2026-08-27 | 2.01 | 2.08 | 2.01 | 2.04 | 3,223 | +3.55% |
| 2026-08-26 | 1.97 | 1.97 | 1.97 | 1.97 | 699 | -3.90% |
| 2026-08-25 | 2 | 2.087 | 2 | 2.05 | 3,923 | -2.38% |
| 2026-08-24 | 2.28 | 2.28 | 2.01 | 2.1 | 5,141 | -6.25% |
| 2026-08-21 | 2.09 | 2.28 | 2.09 | 2.24 | 10,707 | +3.70% |
| 2026-08-20 | 2.05 | 2.17 | 2.03 | 2.16 | 17,953 | +8.54% |
| 2026-08-19 | 1.9 | 2.2 | 1.9 | 1.99 | 12,122 | +3.65% |
| 2026-08-18 | 2.07 | 2.27 | 1.92 | 1.92 | 17,070 | -11.93% |
| 2026-08-17 | 1.94 | 2.298 | 1.93 | 2.18 | 33,537 | +6.35% |
| 2026-08-14 | 1.78 | 2.1 | 1.71 | 2.05 | 67,753 | +4.06% |
| 2026-08-13 | 1.69 | 3.19 | 1.68 | 1.97 | 1,852,911 | +15.88% |
| 2026-08-12 | 1.7 | 1.7 | 1.7 | 1.7 | 1,482 | -4.10% |
| 2026-08-11 | 1.831 | 1.831 | 1.61 | 1.773 | 2,558 | +2.46% |
| 2026-08-10 | 1.735 | 1.735 | 1.73 | 1.73 | 2,577 | +1.78% |
| 2026-08-07 | 1.7 | 1.7 | 1.7 | 1.7 | 1,700 | -1.95% |
| 2026-08-06 | 1.734 | 1.734 | 1.734 | 1.734 | 684 | +1.99% |
| 2026-08-05 | 1.8 | 1.8 | 1.7 | 1.7 | 2,141 | -5.56% |
| 2026-08-03 | 1.811 | 1.811 | 1.76 | 1.8 | 1,545 | +0.56% |
| 2026-07-31 | 1.82 | 1.83 | 1.79 | 1.79 | 1,864 | +2.29% |
| 2026-07-30 | 1.8 | 1.8 | 1.75 | 1.75 | 1,167 | -2.78% |
| 2026-07-29 | 1.78 | 1.81 | 1.66 | 1.8 | 8,825 | +2.27% |
| 2026-07-28 | 1.85 | 1.986 | 1.76 | 1.76 | 98,053 | -16.19% |
| 2026-07-27 | 2 | 2.1 | 1.89 | 2.1 | 9,536 | +5.00% |
| 2026-07-24 | 1.88 | 2.05 | 1.88 | 2 | 10,683 | +0.00% |
| 2026-07-23 | 1.84 | 2.02 | 1.833 | 2 | 6,032 | +7.53% |
| 2026-07-22 | 2.032 | 2.033 | 1.86 | 1.86 | 3,522 | -3.63% |
| 2026-07-21 | 1.84 | 1.93 | 1.84 | 1.93 | 7,712 | +1.58% |
| 2026-07-20 | 1.89 | 1.9 | 1.79 | 1.9 | 835 | -0.63% |
| 2026-07-17 | 2.045 | 2.06 | 1.912 | 1.912 | 4,783 | -0.67% |
| 2026-07-16 | 1.77 | 1.925 | 1.76 | 1.925 | 1,892 | -1.79% |
| 2026-07-15 | 1.883 | 1.96 | 1.883 | 1.96 | 2,740 | +3.16% |
| 2026-07-14 | 1.89 | 2 | 1.89 | 1.9 | 4,193 | -2.06% |
| 2026-07-13 | 1.85 | 1.94 | 1.85 | 1.94 | 1,371 | +1.31% |
| 2026-07-10 | 1.88 | 1.915 | 1.88 | 1.915 | 1,729 | -3.77% |
| 2026-07-09 | 2.01 | 2.01 | 1.88 | 1.99 | 1,762 | +7.57% |
| 2026-07-08 | 1.8 | 1.94 | 1.8 | 1.85 | 7,636 | +2.78% |
| 2026-07-07 | 1.87 | 1.87 | 1.76 | 1.8 | 2,329 | -5.26% |
| 2026-07-06 | 1.8 | 1.93 | 1.75 | 1.9 | 5,697 | -3.55% |
| 2026-07-02 | 1.86 | 2.075 | 1.86 | 1.97 | 5,864 | +7.65% |
| 2026-07-01 | 1.801 | 1.836 | 1.801 | 1.83 | 1,631 | +3.98% |
| 2026-06-30 | 1.75 | 1.896 | 1.75 | 1.76 | 2,761 | -2.22% |
| 2026-06-29 | 1.895 | 1.895 | 1.8 | 1.8 | 2,013 | -3.49% |
| 2026-06-26 | 1.86 | 1.865 | 1.811 | 1.865 | 2,800 | +3.61% |
| 2026-06-25 | 1.985 | 1.985 | 1.8 | 1.8 | 3,219 | -5.26% |
| 2026-06-24 | 1.91 | 2 | 1.86 | 1.9 | 1,272 | +2.70% |
| 2026-06-23 | 1.9 | 1.955 | 1.8 | 1.85 | 7,166 | -2.12% |
| 2026-06-22 | 2.03 | 2.074 | 1.89 | 1.89 | 12,591 | -6.44% |
| 2026-06-18 | 2.18 | 2.384 | 2 | 2.02 | 23,271 | -8.18% |
| 2026-06-17 | 2.37 | 2.39 | 2.18 | 2.2 | 11,793 | -11.29% |
| 2026-06-16 | 2.6 | 2.6 | 2.39 | 2.48 | 2,367 | +2.90% |
| 2026-06-15 | 2.63 | 2.675 | 2.36 | 2.41 | 5,833 | +2.12% |
| 2026-06-12 | 2.46 | 2.46 | 2.2 | 2.36 | 26,522 | -10.61% |
| 2026-06-11 | 2.65 | 2.65 | 2.55 | 2.64 | 2,986 | +8.20% |
| 2026-06-10 | 2.918 | 2.918 | 2.35 | 2.44 | 8,343 | -4.31% |
| 2026-06-09 | 2.62 | 2.63 | 2.55 | 2.55 | 5,579 | -4.14% |
| 2026-06-08 | 2.66 | 2.68 | 2.66 | 2.66 | 2,173 | +0.00% |
| 2026-06-05 | 2.75 | 2.76 | 2.66 | 2.66 | 5,254 | -3.62% |
| 2026-06-04 | 2.71 | 3 | 2.71 | 2.76 | 5,122 | +1.85% |
| 2026-06-03 | 2.75 | 2.75 | 2.676 | 2.71 | 2,648 | -4.24% |
| 2026-06-02 | 2.77 | 3 | 2.65 | 2.83 | 24,149 | -2.41% |
| 2026-06-01 | 2.93 | 3 | 2.56 | 2.9 | 64,592 | -3.65% |
| 2026-05-29 | 2.99 | 3.092 | 2.975 | 3.01 | 11,777 | +4.15% |
| 2026-05-28 | 3.054 | 3.476 | 2.85 | 2.89 | 46,101 | -6.77% |
| 2026-05-27 | 3.22 | 3.22 | 3.1 | 3.1 | 1,674 | -7.18% |
| 2026-05-26 | 3.22 | 3.37 | 3.037 | 3.34 | 13,928 | +0.00% |
| 2026-05-22 | 3.25 | 3.65 | 3.25 | 3.34 | 33,914 | -3.19% |
| 2026-05-21 | 3.57 | 3.57 | 3.45 | 3.45 | 3,994 | -3.36% |
| 2026-05-20 | 3.778 | 3.89 | 3.51 | 3.57 | 46,834 | -3.51% |
| 2026-05-19 | 3.87 | 3.9 | 3.511 | 3.7 | 20,828 | -7.27% |
| 2026-05-18 | 3.81 | 4 | 3.67 | 3.99 | 40,545 | +7.54% |
| 2026-05-15 | 3.78 | 3.94 | 3.6 | 3.71 | 18,306 | +3.34% |
| 2026-05-14 | 3.56 | 3.96 | 3.53 | 3.59 | 23,319 | +2.57% |
| 2026-05-13 | 3.82 | 3.82 | 3.5 | 3.5 | 11,402 | -12.28% |
| 2026-05-12 | 4 | 4.04 | 3.57 | 3.99 | 39,024 | +1.27% |
| 2026-05-11 | 4 | 4.19 | 3.57 | 3.94 | 96,092 | -3.67% |