NASDAQ : BGMS
Bio Green Med Solution, Inc. — Price history
Healthcare · Biotechnology · Malaysia
Last price 0.83 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bio Green Med Solution, Inc. (BGMS) closed at 0.9 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 | 0.9 | 0.92 | 0.9 | 0.9 | 11,515 | +8.43% |
| 2026-10-29 | 0.9338 | 0.9774 | 0.83 | 0.83 | 20,249 | -9.79% |
| 2026-10-28 | 0.9143 | 0.9201 | 0.9067 | 0.9201 | 4,322 | -2.49% |
| 2026-10-27 | 0.9312 | 0.9436 | 0.9312 | 0.9436 | 2,799 | -0.92% |
| 2026-10-26 | 0.9298 | 0.9748 | 0.9298 | 0.9524 | 6,107 | -0.79% |
| 2026-10-23 | 0.905 | 0.9884 | 0.8716 | 0.96 | 23,818 | +1.72% |
| 2026-10-22 | 0.97 | 0.97 | 0.92 | 0.9438 | 10,241 | -5.62% |
| 2026-10-21 | 0.92 | 1.01 | 0.8832 | 1 | 52,981 | +6.38% |
| 2026-10-20 | 0.94 | 0.9994 | 0.94 | 0.94 | 51,529 | +0.76% |
| 2026-10-19 | 0.87 | 0.9696 | 0.86 | 0.9329 | 46,085 | +2.60% |
| 2026-10-16 | 0.835 | 0.9186 | 0.835 | 0.9093 | 30,731 | +9.21% |
| 2026-10-15 | 0.8505 | 0.8662 | 0.8201 | 0.8327 | 15,076 | -6.91% |
| 2026-10-14 | 0.91 | 0.9101 | 0.8568 | 0.8945 | 17,433 | -2.76% |
| 2026-10-13 | 0.978 | 0.978 | 0.89 | 0.9199 | 50,488 | -7.08% |
| 2026-10-12 | 0.869 | 1.08 | 0.8525 | 0.99 | 277,400 | +16.61% |
| 2026-10-09 | 0.8 | 0.85 | 0.8 | 0.849 | 23,851 | +3.41% |
| 2026-10-08 | 0.8408 | 0.8928 | 0.81 | 0.821 | 16,977 | -3.41% |
| 2026-10-07 | 0.8557 | 0.8719 | 0.849 | 0.85 | 5,905 | -0.67% |
| 2026-10-06 | 0.8701 | 0.8909 | 0.841 | 0.8557 | 19,771 | -1.46% |
| 2026-10-05 | 0.895 | 0.9112 | 0.8684 | 0.8684 | 5,877 | -1.32% |
| 2026-10-02 | 0.8801 | 0.9065 | 0.875 | 0.88 | 9,807 | -2.69% |
| 2026-10-01 | 0.8701 | 0.9043 | 0.8701 | 0.9043 | 2,222 | +2.52% |
| 2026-09-30 | 0.8855 | 0.9257 | 0.8683 | 0.8821 | 8,933 | +0.24% |
| 2026-09-29 | 0.88 | 0.9269 | 0.8554 | 0.88 | 9,918 | -2.60% |
| 2026-09-28 | 0.95 | 0.95 | 0.8817 | 0.9035 | 7,029 | -1.79% |
| 2026-09-25 | 0.9738 | 0.9738 | 0.92 | 0.92 | 16,580 | -2.65% |
| 2026-09-24 | 0.9306 | 0.9888 | 0.9306 | 0.945 | 4,671 | -1.79% |
| 2026-09-23 | 0.92 | 0.9916 | 0.92 | 0.9622 | 8,825 | +3.72% |
| 2026-09-22 | 0.9966 | 0.9983 | 0.9204 | 0.9277 | 17,163 | -2.17% |
| 2026-09-21 | 0.93 | 0.9746 | 0.91 | 0.9483 | 23,666 | +1.21% |
| 2026-09-18 | 0.909 | 0.9668 | 0.8924 | 0.937 | 70,891 | +6.70% |
| 2026-09-17 | 0.9902 | 1.048 | 0.8782 | 0.8782 | 22,771 | -11.31% |
| 2026-09-16 | 1.05 | 1.06 | 0.9202 | 0.9902 | 38,774 | -5.95% |
| 2026-09-15 | 0.8356 | 1.18 | 0.82 | 1.053 | 532,199 | +17.30% |
| 2026-09-14 | 0.8509 | 1.16 | 0.6967 | 0.8976 | 2,680,423 | +2.94% |
| 2026-09-11 | 0.852 | 0.873 | 0.8451 | 0.872 | 17,495 | +3.18% |
| 2026-09-10 | 0.8704 | 0.8704 | 0.8451 | 0.8451 | 4,974 | -1.16% |
| 2026-09-09 | 0.8628 | 0.883 | 0.8401 | 0.855 | 18,416 | -2.06% |
| 2026-09-08 | 0.88 | 0.88 | 0.8559 | 0.873 | 8,219 | -3.38% |
| 2026-09-04 | 0.903 | 0.9035 | 0.8712 | 0.9035 | 28,814 | -1.96% |
| 2026-09-03 | 0.8743 | 0.93 | 0.8701 | 0.9216 | 19,443 | +10.69% |
| 2026-09-02 | 0.8499 | 0.8499 | 0.83 | 0.8326 | 18,150 | -2.05% |
| 2026-09-01 | 0.86 | 0.8707 | 0.85 | 0.85 | 20,362 | -1.73% |
| 2026-08-31 | 0.88 | 0.892 | 0.86 | 0.865 | 7,609 | +0.58% |
| 2026-08-28 | 0.8904 | 0.9042 | 0.86 | 0.86 | 22,579 | -3.44% |
| 2026-08-27 | 0.8739 | 0.9132 | 0.8739 | 0.8906 | 12,804 | +0.35% |
| 2026-08-26 | 0.853 | 0.899 | 0.851 | 0.8875 | 22,684 | +1.19% |
| 2026-08-25 | 0.903 | 0.903 | 0.877 | 0.8771 | 25,436 | +0.76% |
| 2026-08-24 | 0.8755 | 0.8828 | 0.8655 | 0.8705 | 5,691 | +0.62% |
| 2026-08-21 | 0.86 | 0.9 | 0.86 | 0.8651 | 16,664 | -1.17% |
| 2026-08-20 | 0.9186 | 0.922 | 0.8701 | 0.8753 | 10,081 | -3.31% |
| 2026-08-19 | 0.91 | 0.9344 | 0.8713 | 0.9053 | 12,599 | -0.77% |
| 2026-08-18 | 0.881 | 0.9492 | 0.8704 | 0.9123 | 7,644 | +0.35% |
| 2026-08-17 | 0.9202 | 0.93 | 0.893 | 0.9091 | 9,791 | -0.64% |
| 2026-08-14 | 0.913 | 0.95 | 0.8913 | 0.915 | 4,693 | -1.09% |
| 2026-08-13 | 0.95 | 0.95 | 0.8815 | 0.9251 | 13,233 | +0.21% |
| 2026-08-12 | 0.9029 | 0.9499 | 0.9 | 0.9232 | 36,635 | +2.57% |
| 2026-08-11 | 0.91 | 0.9266 | 0.88 | 0.9001 | 8,346 | +0.09% |
| 2026-08-10 | 0.93 | 0.95 | 0.8716 | 0.8993 | 14,135 | -5.35% |
| 2026-08-07 | 0.9501 | 0.975 | 0.92 | 0.9501 | 12,453 | -2.07% |
| 2026-08-06 | 1.04 | 1.04 | 0.95 | 0.9702 | 54,051 | -6.71% |
| 2026-08-05 | 0.9506 | 1.04 | 0.9158 | 1.04 | 93,162 | +6.12% |
| 2026-08-04 | 0.94 | 1.03 | 0.9297 | 0.98 | 162,137 | +11.36% |
| 2026-08-03 | 0.8801 | 0.9327 | 0.88 | 0.88 | 9,772 | -1.12% |
| 2026-07-31 | 0.8653 | 0.9094 | 0.8653 | 0.89 | 8,516 | -2.50% |
| 2026-07-30 | 0.8687 | 0.9523 | 0.8634 | 0.9129 | 23,000 | +3.73% |
| 2026-07-29 | 0.8874 | 0.8874 | 0.8604 | 0.88 | 10,150 | -1.60% |
| 2026-07-28 | 0.9 | 0.9193 | 0.8697 | 0.8943 | 44,218 | -3.31% |
| 2026-07-27 | 0.9 | 0.9251 | 0.9 | 0.9249 | 18,359 | +1.08% |
| 2026-07-24 | 0.8751 | 0.95 | 0.8421 | 0.915 | 43,707 | +4.56% |
| 2026-07-23 | 0.8759 | 0.905 | 0.8575 | 0.8751 | 35,132 | -2.23% |
| 2026-07-22 | 0.832 | 0.9334 | 0.832 | 0.8951 | 30,413 | +1.14% |
| 2026-07-21 | 0.898 | 0.9132 | 0.8691 | 0.885 | 50,292 | -1.67% |
| 2026-07-20 | 0.9086 | 0.9252 | 0.8943 | 0.9 | 18,256 | -5.05% |
| 2026-07-17 | 0.9097 | 0.9706 | 0.855 | 0.9479 | 31,306 | -0.19% |
| 2026-07-16 | 0.87 | 0.97 | 0.8403 | 0.9497 | 65,239 | +4.89% |
| 2026-07-15 | 0.88 | 0.92 | 0.8503 | 0.9054 | 42,878 | +0.04% |
| 2026-07-14 | 0.9015 | 0.921 | 0.8889 | 0.905 | 30,183 | -0.29% |
| 2026-07-13 | 0.9 | 0.969 | 0.9 | 0.9076 | 37,625 | +0.77% |
| 2026-07-10 | 1.02 | 1.02 | 0.89 | 0.9007 | 61,758 | -2.10% |
| 2026-07-09 | 0.919 | 0.9301 | 0.85 | 0.92 | 37,465 | +5.72% |
| 2026-07-08 | 0.892 | 0.94 | 0.8294 | 0.8702 | 59,297 | -1.54% |
| 2026-07-07 | 0.9523 | 0.9523 | 0.87 | 0.8838 | 48,401 | -5.96% |
| 2026-07-06 | 0.95 | 1.05 | 0.93 | 0.9398 | 95,977 | -11.34% |
| 2026-07-02 | 1.07 | 1.19 | 1.02 | 1.06 | 184,380 | -3.64% |
| 2026-07-01 | 0.907 | 1.14 | 0.878 | 1.1 | 363,928 | +20.88% |
| 2026-06-30 | 0.68 | 0.9799 | 0.68 | 0.91 | 666,596 | +26.04% |
| 2026-06-29 | 0.62 | 0.7748 | 0.61 | 0.722 | 439,314 | +20.13% |
| 2026-06-26 | 0.5664 | 0.6424 | 0.5664 | 0.601 | 41,364 | -0.17% |
| 2026-06-25 | 0.6438 | 0.6499 | 0.6002 | 0.602 | 82,768 | -5.46% |
| 2026-06-24 | 0.6665 | 0.695 | 0.6304 | 0.6368 | 107,757 | -4.46% |
| 2026-06-23 | 0.6707 | 0.6898 | 0.66 | 0.6665 | 58,210 | -1.99% |
| 2026-06-22 | 0.7354 | 0.7653 | 0.6232 | 0.68 | 223,782 | -10.30% |
| 2026-06-18 | 0.8173 | 0.819 | 0.745 | 0.7581 | 260,151 | -7.24% |
| 2026-06-17 | 0.8125 | 0.8452 | 0.7834 | 0.8173 | 158,842 | -0.33% |
| 2026-06-16 | 0.8118 | 0.85 | 0.8006 | 0.82 | 115,243 | -1.77% |
| 2026-06-15 | 0.81 | 0.85 | 0.7894 | 0.8348 | 274,735 | +6.78% |
| 2026-06-12 | 0.8875 | 0.895 | 0.77 | 0.7818 | 292,596 | -14.10% |
| 2026-06-11 | 0.84 | 0.95 | 0.84 | 0.9101 | 276,086 | +0.59% |
| 2026-06-10 | 0.77 | 0.9559 | 0.77 | 0.9048 | 589,127 | +0.69% |
| 2026-06-09 | 0.92 | 0.96 | 0.83 | 0.8986 | 1,434,381 | -18.31% |
| 2026-06-08 | 1.67 | 1.7 | 1.09 | 1.1 | 6,013,280 | -26.67% |
| 2026-06-05 | 2.73 | 2.8 | 1.44 | 1.5 | 105,330,650 | +41.51% |
| 2026-06-04 | 1.05 | 1.08 | 1.04 | 1.06 | 25,410,917 | +0.00% |
| 2026-06-03 | 1.09 | 1.09 | 1.04 | 1.06 | 16,221 | -2.75% |
| 2026-06-02 | 1.15 | 1.15 | 1.03 | 1.09 | 7,254 | +1.87% |
| 2026-06-01 | 1.07 | 1.07 | 1.05 | 1.07 | 15,576 | -2.73% |
| 2026-05-29 | 1.03 | 1.135 | 1.02 | 1.1 | 47,761 | +4.76% |
| 2026-05-28 | 0.93 | 1.06 | 0.93 | 1.05 | 59,634 | +9.38% |
| 2026-05-27 | 0.9801 | 0.9801 | 0.96 | 0.96 | 34,175 | -0.52% |
| 2026-05-26 | 0.975 | 1.07 | 0.965 | 0.965 | 17,559 | -0.52% |
| 2026-05-22 | 0.9001 | 1.01 | 0.9001 | 0.97 | 25,828 | -1.60% |
| 2026-05-21 | 0.9 | 1 | 0.9 | 0.9858 | 55,726 | +2.21% |
| 2026-05-20 | 0.94 | 0.98 | 0.94 | 0.9645 | 73,275 | +0.37% |
| 2026-05-19 | 0.9501 | 0.9898 | 0.9501 | 0.9609 | 8,574 | -0.95% |
| 2026-05-18 | 0.96 | 1 | 0.96 | 0.9701 | 12,393 | -2.60% |
| 2026-05-15 | 1.07 | 1.07 | 0.996 | 0.996 | 14,799 | -5.14% |
| 2026-05-14 | 1.01 | 1.06 | 1 | 1.05 | 11,839 | +5.00% |
| 2026-05-13 | 0.9033 | 1.02 | 0.9033 | 1 | 26,842 | +6.38% |
| 2026-05-12 | 0.9 | 0.9599 | 0.895 | 0.94 | 27,933 | +4.40% |