Dark

BGMS
Bio Green Med Solution, Inc. Common Stock
stock NASDAQ

At Close

Jul 24, 2026 10:58:08 AM EDT

0.9200USD+2.395%(+0.0200)18,253

0.7700Bid 1.06Ask 0.2900Spread

Pre-market

Jul 27, 2026 8:48:30 AM EDT

0.9479USD+3.596%(+0.0329)100

After-hours

Jul 27, 2026 4:19:30 PM EDT

0.9250USD0.000%(+0.9250)385

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	0.875100	0.950000	0.842100	0.915000	+4.559%	43,708	0.000%
2026-07-23	0.875900	0.904950	0.857500	0.875100	-2.234%	35,132	+4.559%
2026-07-22	0.832000	0.933350	0.832000	0.895100	+1.141%	30,413	+2.223%
2026-07-21	0.898000	0.913200	0.869100	0.885000	-1.667%	50,293	+3.390%
2026-07-20	0.908600	0.925200	0.894269	0.900000	-5.053%	18,256	+1.667%
2026-07-17	0.909700	0.970600	0.855000	0.947900	-0.190%	31,307	-3.471%
2026-07-16	0.870000	0.970000	0.840300	0.949700	+4.893%	65,239	-3.654%
2026-07-15	0.880000	0.919999	0.850301	0.905400	+0.044%	42,879	+1.060%
2026-07-14	0.901500	0.921000	0.888900	0.905000	-0.286%	30,083	+1.105%
2026-07-13	0.900000	0.969000	0.900000	0.907600	+0.766%	37,625	+0.815%
2026-07-10	1.020000	1.020000	0.890000	0.900700	-2.098%	61,758	+1.588%
2026-07-09	0.919000	0.930050	0.850000	0.920000	+5.723%	37,465	-0.543%
2026-07-08	0.892000	0.940000	0.829400	0.870200	-1.539%	59,298	+5.148%
2026-07-07	0.952300	0.952300	0.870000	0.883800	-5.959%	48,401	+3.530%
2026-07-06	0.950000	1.050000	0.930000	0.939800	-11.340%	95,978	-2.639%
2026-07-02	1.070000	1.190000	1.020000	1.060000	-3.636%	184,380	-13.679%
2026-07-01	0.907000	1.140000	0.878000	1.100000	+20.879%	363,929	-16.818%
2026-06-30	0.680000	0.979900	0.680000	0.910000	+26.039%	666,596	+0.549%
2026-06-29	0.620000	0.774800	0.610000	0.722000	+20.133%	439,315	+26.731%
2026-06-26	0.566400	0.642400	0.566400	0.601000	-0.166%	41,365	+52.246%
2026-06-25	0.643751	0.649900	0.600200	0.602000	-5.465%	82,769	+51.993%
2026-06-24	0.666500	0.695000	0.630400	0.636800	-4.456%	107,758	+43.687%
2026-06-23	0.670700	0.689800	0.660000	0.666500	-1.985%	58,211	+37.284%
2026-06-22	0.735400	0.765300	0.623200	0.680000	-10.302%	223,783	+34.559%
2026-06-18	0.817300	0.819000	0.744950	0.758100	-7.243%	260,152	+20.696%
2026-06-17	0.812500	0.845150	0.783400	0.817300	-0.329%	158,843	+11.954%
2026-06-16	0.811800	0.850000	0.800600	0.820000	-1.773%	115,243	+11.585%
2026-06-15	0.810000	0.850000	0.789400	0.834800	+6.779%	274,735	+9.607%
2026-06-12	0.887500	0.895000	0.770000	0.781800	-14.097%	292,596	+17.038%
2026-06-11	0.840000	0.950000	0.840000	0.910100	+0.586%	276,087	+0.538%
2026-06-10	0.770000	0.955900	0.770000	0.904800	+0.690%	589,128	+1.127%
2026-06-09	0.920000	0.960000	0.830000	0.898600	-18.309%	1,434,382	+1.825%
2026-06-08	1.670000	1.700000	1.090000	1.100000	-26.667%	6,013,280	-16.818%
2026-06-05	2.730000	2.800000	1.440000	1.500000	+41.509%	105,330,650	-39.000%
2026-06-04	1.050000	1.080000	1.040000	1.060000	0.000%	25,410,918	-13.679%
2026-06-03	1.090000	1.090000	1.040100	1.060000	-2.752%	16,222	-13.679%
2026-06-02	1.149900	1.149900	1.030000	1.090000	+1.869%	7,255	-16.055%
2026-06-01	1.070000	1.070000	1.050200	1.070000	-2.727%	15,577	-14.486%
2026-05-29	1.030000	1.135000	1.020000	1.100000	+4.762%	47,761	-16.818%
2026-05-28	0.930000	1.060000	0.930000	1.050000	+9.375%	59,634	-12.857%
2026-05-27	0.980100	0.980100	0.960000	0.960000	-0.518%	34,176	-4.687%
2026-05-26	0.975000	1.070000	0.965000	0.965000	-0.515%	17,560	-5.181%
2026-05-22	0.900100	1.010000	0.900100	0.970000	-1.603%	25,828	-5.670%
2026-05-21	0.900000	1.000000	0.900000	0.985800	+2.208%	55,726	-7.182%
2026-05-20	0.940000	0.980000	0.940000	0.964500	+0.375%	73,275	-5.132%
2026-05-19	0.950100	0.989819	0.950100	0.960900	-0.948%	8,575	-4.777%
2026-05-18	0.960000	1.000300	0.960000	0.970101	-2.600%	12,393	-5.680%
2026-05-15	1.070000	1.070000	0.996000	0.996000	-5.143%	14,800	-8.133%
2026-05-14	1.010000	1.060000	1.000000	1.050000	+5.000%	11,839	-12.857%
2026-05-13	0.903300	1.020000	0.903300	1.000000	+6.383%	26,843	-8.500%
2026-05-12	0.900000	0.959900	0.895000	0.940000	+4.398%	27,934	-2.660%
2026-05-11	0.870000	0.942000	0.870000	0.900400	+2.318%	68,534	+1.622%
2026-05-08	0.930000	0.937000	0.870100	0.880000	-10.710%	30,066	+3.977%
2026-05-07	1.010000	1.010000	0.950000	0.985550	-1.445%	9,334	-7.158%
2026-05-06	1.020000	1.030000	0.980100	1.000000	-2.913%	17,827	-8.500%
2026-05-05	1.000000	1.030000	1.000000	1.030000	0.000%	13,878	-11.165%
2026-05-04	0.950000	1.150000	0.939500	1.030000	+5.102%	71,074	-11.165%
2026-05-01	0.976100	1.000000	0.940000	0.980000	+0.657%	110,834	-6.633%
2026-04-30	0.960000	0.973600	0.945100	0.973600	+4.240%	32,343	-6.019%
2026-04-29	0.980000	1.000000	0.876000	0.934000	-2.708%	160,518	-2.034%
2026-04-28	0.970200	1.000000	0.960000	0.960000	-1.184%	23,926	-4.687%
2026-04-27	0.960000	0.995000	0.960000	0.971500	+0.082%	114,219	-5.816%
2026-04-24	0.950000	1.000000	0.950000	0.970700	+1.783%	12,818	-5.738%
2026-04-23	1.180000	1.185000	0.950300	0.953700	-19.178%	135,267	-4.058%
2026-04-22	1.230000	1.230000	1.123600	1.180000	0.000%	20,377	-22.458%
2026-04-21	1.155000	1.260000	1.155000	1.180000	-0.422%	164,551	-22.458%
2026-04-20	1.010000	1.200000	1.010000	1.185000	+12.857%	30,561	-22.785%
2026-04-17	1.050000	1.125000	1.000000	1.050000	0.000%	291,394	-12.857%
2026-04-16	1.040000	1.050000	0.995200	1.050000	+0.962%	85,185	-12.857%
2026-04-15	1.060000	1.060000	0.979500	1.040000	0.000%	208,125	-12.019%
2026-04-14	1.030000	1.050000	0.995000	1.040000	+0.971%	212,484	-12.019%
2026-04-13	0.960000	1.035000	0.946000	1.030000	+2.112%	101,044	-11.165%
2026-04-10	1.040000	1.080000	0.980000	1.008700	-0.129%	393,742	-9.289%
2026-04-09	1.015000	1.070000	0.990000	1.010000	+2.020%	110,962	-9.406%
2026-04-08	1.050000	1.090000	0.985000	0.990000	-5.714%	163,612	-7.576%
2026-04-07	1.030000	1.050000	0.956300	1.050000	+2.941%	294,313	-12.857%
2026-04-06	1.030000	1.100000	0.980100	1.020000	+1.493%	408,817	-10.294%
2026-04-02	0.964000	1.040000	0.964000	1.005000	+1.127%	123,713	-8.955%
2026-04-01	1.030000	1.040000	0.960000	0.993800	-0.620%	220,595	-7.929%
2026-03-31	0.943700	1.020000	0.860000	1.000000	+3.842%	129,051	-8.500%
2026-03-30	0.999900	1.040000	0.930000	0.963000	-3.700%	177,038	-4.984%
2026-03-27	1.000000	1.050000	0.995000	1.000000	0.000%	129,040	-8.500%
2026-03-26	1.010000	1.080000	0.990000	1.000000	+1.616%	84,817	-8.500%
2026-03-25	0.975100	1.040000	0.910000	0.984100	-2.564%	111,376	-7.022%
2026-03-24	1.080000	1.149000	0.980000	1.010000	-1.951%	72,240	-9.406%
2026-03-23	0.940000	1.070000	0.930000	1.030100	+9.585%	161,409	-11.174%
2026-03-20	0.903000	0.950000	0.900000	0.940000	+2.174%	33,954	-2.660%
2026-03-19	0.909500	0.940000	0.832000	0.920000	+1.154%	39,226	-0.543%
2026-03-18	0.900000	0.921100	0.850500	0.909500	-1.569%	8,432	+0.605%
2026-03-17	0.923400	0.940000	0.920000	0.924000	+0.358%	9,295	-0.974%
2026-03-16	0.861000	0.929200	0.845000	0.920700	+11.559%	29,103	-0.619%
2026-03-13	0.880400	0.947900	0.730300	0.825300	-12.934%	245,317	+10.869%
2026-03-12	0.920000	0.947900	0.880000	0.947900	+3.033%	15,948	-3.471%
2026-03-11	0.986100	0.986100	0.895000	0.920000	-3.178%	34,995	-0.543%
2026-03-10	0.935000	0.965200	0.920000	0.950200	+1.626%	21,242	-3.704%
2026-03-09	0.940000	0.971000	0.920000	0.935000	-1.579%	12,143	-2.139%
2026-03-06	0.990000	0.990000	0.950000	0.950000	-1.052%	19,112	-3.684%
2026-03-05	1.010000	1.010000	0.960000	0.960100	+0.010%	5,158	-4.697%
2026-03-04	0.933000	0.970000	0.923000	0.960000	0.000%	10,030	-4.687%
2026-03-03	0.948400	1.023900	0.940000	0.960000	-4.950%	13,575	-4.687%
2026-03-02	0.950000	1.050000	0.950000	1.010000	+3.061%	14,957	-9.406%
2026-02-27	1.010000	1.019900	0.980000	0.980000	-2.970%	4,743	-6.633%
2026-02-26	0.950000	1.020000	0.950000	1.010000	+3.293%	20,187	-9.406%
2026-02-25	0.980000	0.990000	0.960000	0.977800	-2.210%	44,193	-6.423%
2026-02-24	0.995000	1.000000	0.965000	0.999900	-1.000%	50,840	-8.491%
2026-02-23	1.050000	1.070000	0.980000	1.010000	-2.885%	49,237	-9.406%
2026-02-20	1.040000	1.116600	1.030000	1.040000	0.000%	36,283	-12.019%
2026-02-19	1.070000	1.080000	1.030000	1.040000	-2.804%	27,422	-12.019%
2026-02-18	1.030000	1.070000	1.030000	1.070000	+3.883%	19,254	-14.486%
2026-02-17	0.999500	1.070000	0.999500	1.030000	+5.038%	58,608	-11.165%
2026-02-13	0.989800	1.020000	0.980000	0.980600	-0.031%	26,358	-6.690%
2026-02-12	1.020000	1.060000	0.980000	0.980900	-0.949%	36,964	-6.718%
2026-02-11	1.020000	1.050000	0.988900	0.990300	-2.912%	42,765	-7.604%
2026-02-10	1.020000	1.094500	0.980000	1.020000	+0.990%	67,033	-10.294%
2026-02-09	1.040000	1.180000	1.000000	1.010000	-9.009%	191,419	-9.406%
2026-02-06	0.884400	1.330000	0.850000	1.110000	+33.735%	2,532,991	-17.568%
2026-02-05	0.970300	0.987500	0.743800	0.830000	-14.433%	177,936	+10.241%
2026-02-04	1.050000	1.089100	0.966000	0.970000	-6.731%	80,461	-5.670%
2026-02-03	1.160000	1.167300	1.040000	1.040000	-7.965%	81,381	-12.019%
2026-02-02	1.210000	1.220000	1.120200	1.130000	-6.612%	26,446	-19.027%
2026-01-30	1.250000	1.250000	1.180000	1.210000	-1.626%	21,749	-24.380%
2026-01-29	1.220000	1.251000	1.220000	1.230000	-0.806%	8,271	-25.610%
2026-01-28	1.280000	1.360000	1.240000	1.240000	-3.876%	38,004	-26.210%
2026-01-27	1.280000	1.300000	1.270000	1.290000	-0.769%	20,776	-29.070%
2026-01-26	1.340000	1.340000	1.280000	1.300000	-1.515%	19,519	-29.615%
2026-01-23	1.430000	1.480000	1.320000	1.320000	-5.036%	34,906	-30.682%
2026-01-22	1.369900	1.480000	1.369900	1.390000	-0.714%	24,532	-34.173%
2026-01-21	1.410000	1.535000	1.390000	1.400000	-4.306%	23,662	-34.643%
2026-01-20	1.580000	1.620000	1.460000	1.463000	-8.563%	35,920	-37.457%
2026-01-16	1.430000	1.661300	1.410000	1.600000	+11.888%	70,227	-42.813%
2026-01-15	1.390000	1.500000	1.390000	1.430000	0.000%	33,215	-36.014%
2026-01-14	1.340000	1.630000	1.340000	1.430000	+2.878%	49,682	-36.014%
2026-01-13	1.310000	1.410000	1.300000	1.390000	+6.923%	42,204	-34.173%
2026-01-12	1.370000	1.370000	1.280000	1.300000	-5.109%	60,232	-29.615%
2026-01-09	1.390000	1.440000	1.360000	1.370000	+0.735%	19,455	-33.212%
2026-01-08	1.310100	1.405000	1.310100	1.360000	+0.741%	11,640	-32.721%
2026-01-07	1.380000	1.380100	1.320000	1.350000	-0.735%	16,492	-32.222%
2026-01-06	1.370000	1.418700	1.350000	1.360000	-0.730%	23,994	-32.721%
2026-01-05	1.480000	1.480000	1.370000	1.370000	-2.837%	19,545	-33.212%
2026-01-02	1.500000	1.598600	1.400000	1.410000	-4.730%	34,621	-35.106%
2025-12-31	1.605000	1.610000	1.480000	1.480000	-5.128%	53,384	-38.176%
2025-12-30	1.520000	1.700000	1.494000	1.560000	+7.586%	44,088	-41.346%
2025-12-29	1.480000	1.570000	1.450000	1.450000	-2.027%	30,454	-36.897%
2025-12-26	1.398000	1.570000	1.390000	1.480000	+4.225%	41,482	-38.176%
2025-12-24	1.430000	1.460000	1.420000	1.420000	-2.740%	3,700	-35.563%
2025-12-23	1.480000	1.560000	1.440500	1.460000	-8.750%	21,449	-37.329%
2025-12-22	1.390000	1.650000	1.380000	1.600000	+15.108%	93,070	-42.813%
2025-12-19	1.370000	1.457000	1.310000	1.390000	+2.963%	12,613	-34.173%
2025-12-18	1.360000	1.389900	1.300000	1.350000	-0.735%	10,898	-32.222%
2025-12-17	1.320000	1.450000	1.310000	1.360000	+1.493%	24,508	-32.721%
2025-12-16	1.370000	1.370000	1.290000	1.340000	-0.741%	32,345	-31.716%
2025-12-15	1.430000	1.490000	1.340000	1.350000	-6.250%	37,789	-32.222%
2025-12-12	1.512100	1.565000	1.440000	1.440000	-4.000%	16,886	-36.458%
2025-12-11	1.500000	1.560000	1.450000	1.500000	+0.671%	20,615	-39.000%
2025-12-10	1.590000	1.630000	1.490000	1.490000	-8.589%	54,530	-38.591%
2025-12-09	1.660000	1.690000	1.630000	1.630000	-4.956%	25,515	-43.865%
2025-12-08	1.700000	1.770000	1.670000	1.715000	+3.313%	23,416	-46.647%
2025-12-05	1.800000	1.810000	1.650000	1.660000	-8.791%	44,308	-44.880%
2025-12-04	1.690000	1.840000	1.610000	1.820000	+7.692%	59,547	-49.725%
2025-12-03	1.411100	1.690000	1.411100	1.690000	+16.552%	84,253	-45.858%
2025-12-02	1.710000	1.710000	1.450000	1.450000	-12.651%	59,324	-36.897%
2025-12-01	1.500000	1.710000	1.500000	1.660000	+9.934%	124,362	-44.880%
2025-11-28	1.460000	1.550000	1.460000	1.510000	+0.667%	18,993	-39.404%
2025-11-26	1.390000	1.513000	1.358700	1.500000	+11.111%	66,386	-39.000%
2025-11-25	1.400000	1.440000	1.320000	1.350000	-4.255%	20,188	-32.222%
2025-11-24	1.280000	1.420000	1.260000	1.410000	+12.800%	32,443	-35.106%
2025-11-21	1.270000	1.410000	1.160000	1.250000	+1.626%	61,138	-26.800%
2025-11-20	1.270000	1.330000	1.220000	1.230000	-4.651%	45,200	-25.610%
2025-11-19	1.340000	1.340000	1.260100	1.290000	-3.731%	42,638	-29.070%
2025-11-18	1.190000	1.630000	1.190000	1.340000	+10.744%	451,901	-31.716%
2025-11-17	1.320000	1.350000	1.210000	1.210000	-7.634%	43,545	-24.380%
2025-11-14	1.340000	1.350000	1.299000	1.310000	-2.239%	45,719	-30.153%
2025-11-13	1.400000	1.480000	1.260100	1.340000	-6.944%	77,969	-31.716%
2025-11-12	1.360000	1.495000	1.360000	1.440000	+2.857%	64,588	-36.458%
2025-11-11	1.470000	1.470000	1.350000	1.400000	-5.405%	43,881	-34.643%
2025-11-10	1.520000	1.560000	1.420000	1.480000	-2.632%	110,586	-38.176%
2025-11-07	1.500000	1.625900	1.380000	1.520000	+2.703%	260,226	-39.803%
2025-11-06	1.590000	1.690000	1.330000	1.480000	-10.303%	529,985	-38.176%
2025-11-05	1.540000	1.805000	1.540000	1.650000	+3.774%	783,006	-44.545%
2025-11-04	1.750000	1.960000	1.560000	1.590000	-14.516%	548,875	-42.453%
2025-11-03	1.730000	1.960000	1.730000	1.860000	+4.494%	656,665	-50.806%
2025-10-31	1.790000	1.850000	1.610000	1.780000	-2.198%	736,163	-48.596%
2025-10-30	1.730000	1.910000	1.720000	1.820000	+1.111%	649,109	-49.725%
2025-10-29	1.720000	1.880000	1.700000	1.800000	-0.552%	857,367	-49.167%
2025-10-28	1.780000	1.870000	1.740000	1.810000	-7.179%	8,509,970	-49.448%
2025-10-27	1.900000	2.300000	1.850000	1.950000	+5.978%	857,388	-53.077%
2025-10-24	1.990000	2.052100	1.800000	1.840000	-5.155%	251,817	-50.272%
2025-10-23	2.470000	2.634500	1.730000	1.940000	-22.400%	616,455	-52.835%
2025-10-22	2.870000	2.950800	2.480000	2.500000	-13.194%	406,417	-63.400%
2025-10-21	2.960000	3.090000	2.861000	2.880000	-3.030%	366,284	-68.229%
2025-10-20	3.840000	3.901000	2.800000	2.970000	-26.485%	424,682	-69.192%
2025-10-17	3.860000	4.108800	3.650000	4.040000	+6.037%	116,722	-77.351%
2025-10-16	5.370000	5.790000	3.760000	3.810000	-24.554%	617,980	-75.984%
2025-10-15	5.630000	6.112300	5.040000	5.050000	-13.969%	214,189	-81.881%
2025-10-14	5.440000	6.700000	5.330000	5.870000	-1.345%	568,505	-84.412%
2025-10-13	4.720000	6.150000	4.700000	5.950000	+15.984%	662,783	-84.622%
2025-10-10	5.330000	5.588500	4.550000	5.130000	-0.678%	644,538	-82.164%
2025-10-09	4.800000	5.648600	4.550000	5.165000	-2.363%	1,271,664	-82.285%
2025-10-08	5.180000	5.680000	4.810800	5.290000	+12.076%	5,479,914	-82.703%
2025-10-07	4.570000	4.762400	4.310000	4.720000	+3.282%	2,935,798	-80.614%
2025-10-06	4.640000	4.760000	4.540000	4.570000	-4.393%	17,390	-79.978%
2025-10-03	4.650000	4.880000	4.600000	4.780000	+5.286%	17,231	-80.858%
2025-10-02	4.810000	4.900000	4.490000	4.540000	-7.911%	40,791	-79.846%
2025-10-01	4.830000	5.000000	4.810000	4.930000	-0.202%	13,746	-81.440%
2025-09-30	4.750000	5.000000	4.750000	4.940000	+1.230%	15,017	-81.478%
2025-09-29	4.990000	5.109600	4.810000	4.880000	-5.243%	15,620	-81.250%
2025-09-26	4.650000	5.150000	4.650000	5.150000	+8.650%	35,903	-82.233%
2025-09-25	4.795000	4.990300	4.700000	4.740000	-2.066%	15,311	-80.696%
2025-09-24	4.640000	5.110000	4.590000	4.840000	+1.895%	79,593	-81.095%
2025-09-23	4.630000	4.850000	4.616300	4.750000	+2.592%	16,835	-80.737%
2025-09-22	4.550000	4.950000	4.457500	4.630000	-0.430%	17,973	-80.238%
2025-09-19	4.500000	4.700000	4.420000	4.650000	+3.104%	25,898	-80.323%
2025-09-18	4.430100	4.660000	4.270000	4.510000	-1.743%	29,745	-79.712%
2025-09-17	4.850000	5.032500	4.040800	4.590000	-9.646%	132,525	-80.065%
2025-09-16	5.340000	5.400000	4.760000	5.080000	-3.053%	121,015	-81.988%
2025-09-15	5.750000	5.750000	5.198200	5.240000	-12.957%	92,081	-82.538%
2025-09-12	6.000000	6.700000	5.840000	6.020000	0.000%	529,022	-84.801%

.dark-mode .SkLbKn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SkLbKn{ color: #333333; background-color: white; border: 2px solid #333333; }BGMSBio Green Med Solution, Inc. Common Stockstock NASDAQ

BGMS
Bio Green Med Solution, Inc. Common Stock
stock NASDAQ