Dark

BGIN
Bgin Blockchain Limited Class A
stock NASDAQ

At Close

Jul 31, 2026 3:46:21 PM EDT

1.83USD+4.571%(+0.08)1,864

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

1.79USD-2.186%(-0.04)218

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	1.8200	1.830000	1.790000	1.7900	+2.286%	1,864	0.000%
2026-07-30	1.8000	1.800000	1.750000	1.7500	-2.778%	1,167	+2.286%
2026-07-29	1.7800	1.810000	1.660000	1.8000	+2.273%	8,825	-0.556%
2026-07-28	1.8500	1.985800	1.760000	1.7600	-16.190%	98,053	+1.705%
2026-07-27	2.0000	2.100000	1.890000	2.1000	+5.000%	9,536	-14.762%
2026-07-24	1.8800	2.050000	1.880000	2.0000	0.000%	10,683	-10.500%
2026-07-23	1.8400	2.020000	1.832600	2.0000	+7.527%	6,032	-10.500%
2026-07-22	2.0318	2.033000	1.860000	1.8600	-3.627%	3,522	-3.763%
2026-07-21	1.8400	1.930000	1.840000	1.9300	+1.579%	7,712	-7.254%
2026-07-20	1.8900	1.900000	1.790000	1.9000	-0.633%	835	-5.789%
2026-07-17	2.0447	2.060000	1.912100	1.9121	-0.670%	4,783	-6.386%
2026-07-16	1.7700	1.925000	1.760100	1.9250	-1.786%	1,892	-7.013%
2026-07-15	1.8832	1.960000	1.883200	1.9600	+3.158%	2,740	-8.673%
2026-07-14	1.8900	2.000000	1.890000	1.9000	-2.062%	4,193	-5.789%
2026-07-13	1.8500	1.940000	1.850000	1.9400	+1.305%	1,371	-7.732%
2026-07-10	1.8800	1.915000	1.880000	1.9150	-3.769%	1,729	-6.527%
2026-07-09	2.0100	2.010000	1.880000	1.9900	+7.568%	1,762	-10.050%
2026-07-08	1.8002	1.940000	1.800000	1.8500	+2.778%	7,636	-3.243%
2026-07-07	1.8700	1.870000	1.760100	1.8000	-5.263%	2,329	-0.556%
2026-07-06	1.8000	1.930000	1.750000	1.9000	-3.553%	5,697	-5.789%
2026-07-02	1.8600	2.074500	1.860000	1.9700	+7.650%	5,864	-9.137%
2026-07-01	1.8006	1.835500	1.800600	1.8300	+3.977%	1,632	-2.186%
2026-06-30	1.7500	1.895900	1.750000	1.7600	-2.222%	2,761	+1.705%
2026-06-29	1.8950	1.895000	1.800000	1.8000	-3.485%	2,014	-0.556%
2026-06-26	1.8600	1.865000	1.811100	1.8650	+3.611%	2,800	-4.021%
2026-06-25	1.9850	1.985000	1.800000	1.8000	-5.263%	3,219	-0.556%
2026-06-24	1.9100	2.000000	1.860000	1.9000	+2.703%	1,272	-5.789%
2026-06-23	1.9000	1.955000	1.800000	1.8500	-2.116%	7,166	-3.243%
2026-06-22	2.0300	2.073700	1.890000	1.8900	-6.436%	12,591	-5.291%
2026-06-18	2.1800	2.383734	2.000000	2.0200	-8.182%	23,271	-11.386%
2026-06-17	2.3700	2.389900	2.180000	2.2000	-11.290%	11,793	-18.636%
2026-06-16	2.5999	2.599900	2.390100	2.4800	+2.905%	2,367	-27.823%
2026-06-15	2.6300	2.675000	2.360000	2.4100	+2.119%	5,833	-25.726%
2026-06-12	2.4600	2.460000	2.200000	2.3600	-10.606%	26,523	-24.153%
2026-06-11	2.6500	2.650000	2.550000	2.6400	+8.197%	2,987	-32.197%
2026-06-10	2.9182	2.918200	2.350000	2.4400	-4.314%	8,343	-26.639%
2026-06-09	2.6200	2.630000	2.550000	2.5500	-4.135%	5,579	-29.804%
2026-06-08	2.6600	2.680000	2.660000	2.6600	0.000%	2,173	-32.707%
2026-06-05	2.7500	2.760000	2.660000	2.6600	-3.623%	5,255	-32.707%
2026-06-04	2.7101	2.999900	2.710100	2.7600	+1.845%	5,122	-35.145%
2026-06-03	2.7500	2.750000	2.675500	2.7100	-4.240%	2,648	-33.948%
2026-06-02	2.7700	2.999900	2.650000	2.8300	-2.414%	24,149	-36.749%
2026-06-01	2.9300	2.999900	2.560000	2.9000	-3.654%	64,592	-38.276%
2026-05-29	2.9900	3.092100	2.975000	3.0100	+4.152%	11,778	-40.532%
2026-05-28	3.0541	3.476100	2.850000	2.8900	-6.774%	46,101	-38.062%
2026-05-27	3.2200	3.220000	3.100000	3.1000	-7.183%	1,674	-42.258%
2026-05-26	3.2200	3.369900	3.037400	3.3399	-0.003%	13,929	-46.406%
2026-05-22	3.2501	3.649900	3.250000	3.3400	-3.188%	33,915	-46.407%
2026-05-21	3.5700	3.570000	3.450000	3.4500	-3.361%	3,959	-48.116%
2026-05-20	3.7783	3.889900	3.510100	3.5700	-3.514%	46,835	-49.860%
2026-05-19	3.8700	3.899900	3.510500	3.7000	-7.266%	20,828	-51.622%
2026-05-18	3.8100	3.999900	3.670100	3.9899	+7.544%	40,545	-55.137%
2026-05-15	3.7800	3.939900	3.600000	3.7100	+3.343%	18,306	-51.752%
2026-05-14	3.5600	3.960000	3.530000	3.5900	+2.571%	23,319	-50.139%
2026-05-13	3.8200	3.820000	3.500000	3.5000	-12.281%	11,403	-48.857%
2026-05-12	4.0000	4.040000	3.570000	3.9900	+1.269%	39,024	-55.138%
2026-05-11	4.0000	4.190000	3.570000	3.9400	-3.667%	96,092	-54.569%
2026-05-08	3.9500	4.100000	3.830000	4.0900	+3.807%	36,206	-56.235%
2026-05-07	3.9700	4.089900	3.820100	3.9400	-2.716%	4,721	-54.569%
2026-05-06	3.7900	4.100000	3.776000	4.0500	+7.427%	38,045	-55.802%
2026-05-05	3.5700	4.080000	3.500000	3.7700	+8.333%	39,426	-52.520%
2026-05-04	3.5000	3.900000	3.480000	3.4800	-6.199%	9,394	-48.563%
2026-05-01	3.4700	3.990000	3.415000	3.7100	+10.089%	60,981	-51.752%
2026-04-30	3.2700	3.445600	3.270000	3.3700	+3.216%	2,501	-46.884%
2026-04-29	3.3700	3.370000	3.240000	3.2650	-11.275%	7,138	-45.176%
2026-04-28	3.2861	3.679900	3.210000	3.6799	+2.308%	6,811	-51.357%
2026-04-27	3.2100	3.600000	3.210000	3.5969	+12.755%	43,500	-50.235%
2026-04-24	3.6300	3.630000	3.170000	3.1900	-13.550%	19,615	-43.887%
2026-04-23	3.4700	3.700000	3.460000	3.6900	+3.944%	26,486	-51.491%
2026-04-22	3.2100	4.100000	3.105200	3.5500	+11.285%	242,409	-49.577%
2026-04-21	3.1510	3.240000	3.150100	3.1900	+1.270%	6,717	-43.887%
2026-04-20	3.1100	3.150000	2.980000	3.1500	+0.800%	5,836	-43.175%
2026-04-17	2.9932	3.145700	2.993200	3.1250	+4.547%	3,369	-42.720%
2026-04-16	3.0000	3.000000	2.950000	2.9891	-3.577%	860	-40.116%
2026-04-15	3.1857	3.185700	3.000000	3.1000	+0.136%	15,563	-42.258%
2026-04-14	3.0700	3.125000	3.050000	3.0958	-2.341%	2,583	-42.180%
2026-04-13	3.2300	3.279900	2.960000	3.1700	-0.938%	10,103	-43.533%
2026-04-10	3.1906	3.240000	3.010800	3.2000	+3.896%	8,313	-44.063%
2026-04-09	3.2799	3.279900	2.957300	3.0800	-3.145%	6,252	-41.883%
2026-04-08	2.8400	3.200000	2.350000	3.1800	+9.655%	19,581	-43.711%
2026-04-07	3.0400	3.160000	2.900000	2.9000	-12.808%	5,105	-38.276%
2026-04-06	3.1500	3.326000	3.133300	3.3260	+4.921%	10,698	-46.182%
2026-04-02	3.1700	3.180100	2.992600	3.1700	-2.462%	15,957	-43.533%
2026-04-01	2.9500	3.320000	2.940000	3.2500	+9.575%	35,787	-44.923%
2026-03-31	2.4400	2.990000	2.440000	2.9660	+21.557%	26,747	-39.649%
2026-03-30	2.2300	2.480000	2.220800	2.4400	+9.910%	9,347	-26.639%
2026-03-27	2.1217	2.220000	2.080000	2.2200	+3.256%	3,881	-19.369%
2026-03-26	2.2200	2.300000	2.150000	2.1500	-4.867%	10,768	-16.744%
2026-03-25	2.4000	2.400000	2.150000	2.2600	-3.830%	14,783	-20.796%
2026-03-24	2.4400	2.480000	2.340000	2.3500	-6.746%	12,311	-23.830%
2026-03-23	2.7400	2.765000	2.500000	2.5200	-7.011%	21,242	-28.968%
2026-03-20	2.7200	2.770000	2.710000	2.7100	-6.423%	1,978	-33.948%
2026-03-18	2.8100	2.896000	2.800000	2.8960	+3.060%	1,313	-38.191%
2026-03-17	2.8100	2.835000	2.810000	2.8100	-2.431%	1,604	-36.299%
2026-03-16	2.7000	2.912500	2.700000	2.8800	-2.373%	7,126	-37.847%
2026-03-13	2.9105	2.960000	2.710100	2.9500	+1.724%	11,019	-39.322%
2026-03-12	2.7400	2.916500	2.740000	2.9000	+0.694%	1,015	-38.276%
2026-03-11	2.8800	3.000000	2.850000	2.8800	0.000%	22,098	-37.847%
2026-03-10	2.7500	2.880000	2.750000	2.8800	+2.857%	2,944	-37.847%
2026-03-09	2.5817	2.880000	2.548800	2.8000	+2.579%	6,975	-36.071%
2026-03-06	2.7300	2.730000	2.690000	2.7296	-5.222%	1,248	-34.423%
2026-03-05	2.5562	2.939400	2.556200	2.8800	-3.226%	4,775	-37.847%
2026-03-04	2.5301	2.990000	2.500000	2.9760	+17.628%	12,741	-39.852%
2026-03-03	2.5038	2.548900	2.470000	2.5300	-2.692%	4,244	-29.249%
2026-03-02	2.6700	2.670000	2.590000	2.6000	-4.059%	4,094	-31.154%
2026-02-27	2.7600	2.760000	2.610000	2.7100	-3.901%	5,487	-33.948%
2026-02-26	2.8000	2.900000	2.800000	2.8200	+0.356%	7,362	-36.525%
2026-02-25	2.8001	2.830000	2.800000	2.8100	+0.357%	18,827	-36.299%
2026-02-24	2.8400	2.840000	2.800000	2.8000	-1.408%	3,843	-36.071%
2026-02-23	2.7500	2.930000	2.720000	2.8400	+1.792%	2,490	-36.972%
2026-02-20	2.7700	2.790000	2.710000	2.7900	+0.722%	1,552	-35.842%
2026-02-19	2.7550	2.770000	2.733400	2.7700	-3.147%	2,961	-35.379%
2026-02-18	2.8301	2.880000	2.830100	2.8600	-0.694%	2,697	-37.413%
2026-02-17	2.8762	2.880000	2.876200	2.8800	-1.370%	1,443	-37.847%
2026-02-13	2.8303	2.920000	2.830300	2.9200	-1.017%	1,660	-38.699%
2026-02-12	2.8400	3.040000	2.840000	2.9500	+2.609%	7,184	-39.322%
2026-02-11	2.8550	2.875000	2.855000	2.8750	-1.067%	1,763	-37.739%
2026-02-10	2.8920	2.910000	2.850000	2.9060	-2.155%	5,185	-38.403%
2026-02-09	2.8400	2.990000	2.830000	2.9700	+1.020%	5,579	-39.731%
2026-02-06	2.8000	3.000000	2.800000	2.9400	+4.255%	16,355	-39.116%
2026-02-05	2.9800	2.980000	2.800000	2.8200	-9.904%	33,135	-36.525%
2026-02-04	2.9100	3.170000	2.880000	3.1300	+4.682%	20,498	-42.812%
2026-02-03	2.9900	2.990000	2.922200	2.9900	0.000%	3,588	-40.134%
2026-02-02	2.9800	2.990000	2.900000	2.9900	0.000%	5,102	-40.134%
2026-01-30	3.0000	3.003000	2.890000	2.9900	-1.645%	38,757	-40.134%
2026-01-29	3.1200	3.170000	3.040000	3.0400	-2.875%	5,771	-41.118%
2026-01-28	3.2000	3.210000	3.120000	3.1300	-4.573%	37,156	-42.812%
2026-01-27	3.2500	3.315000	3.250000	3.2800	+0.923%	3,233	-45.427%
2026-01-26	3.5000	3.520000	3.200000	3.2500	-7.037%	34,002	-44.923%
2026-01-23	3.4500	3.496000	3.410000	3.4960	+1.040%	5,802	-48.799%
2026-01-22	3.5900	3.590000	3.422500	3.4600	-2.425%	13,389	-48.266%
2026-01-21	3.3800	3.550000	3.360000	3.5460	+5.536%	9,640	-49.521%
2026-01-20	3.4300	3.500000	3.265327	3.3600	-4.816%	36,936	-46.726%
2026-01-16	3.2800	3.650000	3.280000	3.5300	+7.622%	25,002	-49.292%
2026-01-15	3.2400	3.370000	3.240000	3.2800	-1.796%	12,935	-45.427%
2026-01-14	3.2600	3.340000	3.160000	3.3400	+3.086%	28,921	-46.407%
2026-01-13	3.1600	3.260000	3.160000	3.2400	+1.567%	22,151	-44.753%
2026-01-12	3.1500	3.250000	3.010000	3.1900	+0.758%	19,579	-43.887%
2026-01-09	2.9800	3.170000	2.980000	3.1660	+6.242%	17,456	-43.462%
2026-01-08	2.8515	3.040000	2.851500	2.9800	+4.930%	26,428	-39.933%
2026-01-07	2.9000	3.000000	2.802500	2.8400	0.000%	31,400	-36.972%
2026-01-06	2.9300	2.970000	2.710000	2.8400	-3.072%	14,337	-36.972%
2026-01-05	2.6700	3.000000	2.670000	2.9300	+7.721%	45,743	-38.908%
2026-01-02	2.5600	2.750000	2.560000	2.7200	+8.367%	19,036	-34.191%
2025-12-31	2.6200	2.640000	2.500000	2.5100	-3.089%	94,960	-28.685%
2025-12-30	2.4400	2.700000	2.400000	2.5900	+5.930%	96,995	-30.888%
2025-12-29	2.5000	2.550000	2.380000	2.4450	-2.200%	39,721	-26.789%
2025-12-26	2.6200	2.620000	2.480000	2.5000	-6.015%	66,745	-28.400%
2025-12-24	2.7600	2.760000	2.650000	2.6600	-3.971%	27,244	-32.707%
2025-12-23	2.8600	3.110000	2.710000	2.7700	-3.147%	112,109	-35.379%
2025-12-22	2.8370	3.100000	2.837000	2.8600	+1.418%	52,169	-37.413%
2025-12-19	2.7500	2.935000	2.720100	2.8200	+2.545%	44,847	-36.525%
2025-12-18	3.1800	3.180000	2.710000	2.7500	-11.859%	78,417	-34.909%
2025-12-17	3.4300	3.519900	3.120000	3.1200	-8.504%	42,631	-42.628%
2025-12-16	3.0800	3.440000	3.080000	3.4100	+10.714%	35,391	-47.507%
2025-12-15	3.1000	3.190000	3.050100	3.0800	-1.597%	31,265	-41.883%
2025-12-12	3.1500	3.200000	3.010000	3.1300	-1.262%	48,214	-42.812%
2025-12-11	3.0600	3.170000	2.960100	3.1700	+4.967%	26,467	-43.533%
2025-12-10	3.0100	3.080000	2.964900	3.0200	+1.003%	14,686	-40.728%
2025-12-09	2.9284	3.090000	2.920100	2.9900	+2.048%	17,631	-40.134%
2025-12-08	2.8500	3.020000	2.850000	2.9300	-3.618%	45,095	-38.908%
2025-12-05	2.9500	3.070000	2.900000	3.0400	-0.328%	19,731	-41.118%
2025-12-04	2.7200	3.128200	2.655200	3.0500	+13.383%	47,126	-41.311%
2025-12-03	2.8000	2.800000	2.610000	2.6900	-2.536%	22,071	-33.457%
2025-12-02	2.8000	2.800000	2.740000	2.7600	-0.719%	15,110	-35.145%
2025-12-01	2.8100	2.880000	2.780000	2.7800	-4.138%	34,548	-35.612%
2025-11-28	2.9400	3.020000	2.900000	2.9000	+0.346%	14,255	-38.276%
2025-11-26	3.1900	3.200000	2.860000	2.8900	-9.119%	73,489	-38.062%
2025-11-25	3.1200	3.180000	3.060000	3.1800	+3.922%	13,950	-43.711%
2025-11-24	3.0000	3.230000	3.000000	3.0600	+1.661%	35,996	-41.503%
2025-11-21	2.6200	3.070000	2.620000	3.0100	+12.313%	62,101	-40.532%
2025-11-20	3.1400	3.350000	2.470000	2.6800	-14.650%	146,352	-33.209%
2025-11-19	3.1400	3.175000	3.140000	3.1400	-0.633%	53,085	-42.994%
2025-11-18	3.1400	3.260000	3.140000	3.1600	-0.629%	20,598	-43.354%
2025-11-17	3.1400	3.210000	3.140000	3.1800	+0.633%	53,143	-43.711%
2025-11-14	3.1400	3.270000	3.100000	3.1600	-4.532%	168,762	-43.354%
2025-11-13	3.4400	3.590000	3.300000	3.3100	-5.966%	137,768	-45.921%
2025-11-12	3.4200	3.600000	3.161900	3.5200	-0.283%	150,057	-49.148%
2025-11-11	3.4500	3.565000	3.450000	3.5300	+2.616%	37,943	-49.292%
2025-11-10	3.8120	3.900000	3.410000	3.4400	-9.711%	119,222	-47.965%
2025-11-07	3.9000	3.926000	3.750000	3.8100	-2.558%	195,188	-53.018%
2025-11-06	3.9300	4.030000	3.900000	3.9100	-0.255%	116,830	-54.220%
2025-11-05	4.0000	4.140000	3.920000	3.9200	-4.390%	88,404	-54.337%
2025-11-04	3.9000	4.410000	3.880000	4.1000	+4.326%	196,358	-56.341%
2025-11-03	3.9800	4.020000	3.920000	3.9300	-1.995%	91,025	-54.453%
2025-10-31	3.9100	4.110000	3.910000	4.0100	+1.008%	175,280	-55.362%
2025-10-30	4.0400	4.070000	3.900000	3.9700	-3.406%	150,772	-54.912%
2025-10-29	4.4300	4.450000	4.052000	4.1100	-7.432%	160,202	-56.448%
2025-10-28	4.4500	4.600000	4.339700	4.4400	+3.376%	140,925	-59.685%
2025-10-27	4.9700	5.188900	4.181200	4.2950	-8.617%	411,487	-58.324%
2025-10-24	4.8200	5.449900	4.570000	4.7000	-1.261%	362,799	-61.915%
2025-10-23	4.1800	4.890000	4.170000	4.7600	+14.423%	590,763	-62.395%
2025-10-22	4.3000	4.454300	3.810000	4.1600	-16.129%	743,586	-56.971%
2025-10-21	6.0000	6.500000	4.723000	4.9600	0.000%	3,061,122	-63.911%

.dark-mode .mszdXV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mszdXV{ color: #333333; background-color: white; border: 2px solid #333333; }BGINBgin Blockchain Limited Class Astock NASDAQ

BGIN
Bgin Blockchain Limited Class A
stock NASDAQ