Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bgin Blockchain (BGIN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 3.18 3.18 3.05 3.17 844
2nd Apr 2026 (Thu) 3.18 3.18 3.05 3.17 844
1st Apr 2026 (Wed) 2.99 3.30 2.99 3.25 2,324
31st Mar 2026 (Tue) 2.44 2.90 2.44 2.966 1,762
30th Mar 2026 (Mon) 2.23 2.37 2.23 2.44 490
27th Mar 2026 (Fri) 2.08 2.20 2.08 2.22 1,231
26th Mar 2026 (Thu) 2.20 2.20 2.20 2.15 61
25th Mar 2026 (Wed) 2.33 2.33 2.20 2.26 1,811
24th Mar 2026 (Tue) 2.65 2.65 2.35 2.35 145
23rd Mar 2026 (Mon) 2.65 2.65 2.50 2.52 1,505
20th Mar 2026 (Fri) 2.72 2.72 2.71 2.71 1
19th Mar 2026 (Thu) 2.91 2.91 2.80 2.80 33
18th Mar 2026 (Wed) 2.91 2.91 2.896 2.896 59
17th Mar 2026 (Tue) 2.91 2.91 2.81 2.81 0
16th Mar 2026 (Mon) 2.91 2.91 2.88 2.88 695
13th Mar 2026 (Fri) 2.90 2.95 2.90 2.95 0
12th Mar 2026 (Thu) 2.87 2.90 2.87 2.90 10
11th Mar 2026 (Wed) 2.87 3.00 2.87 2.88 6,080
10th Mar 2026 (Tue) 2.79 2.88 2.79 2.88 446
9th Mar 2026 (Mon) 2.54 2.80 2.54 2.80 509
6th Mar 2026 (Fri) 2.54 2.7296 2.54 2.7296 103
5th Mar 2026 (Thu) 2.54 2.88 2.54 2.88 135
4th Mar 2026 (Wed) 2.54 2.98 2.50 2.976 1,266
3rd Mar 2026 (Tue) 2.50 2.50 2.50 2.53 65
2nd Mar 2026 (Mon) 2.64 2.64 2.60 2.60 22
27th Feb 2026 (Fri) 2.64 2.71 2.64 2.71 274
26th Feb 2026 (Thu) 2.80 2.82 2.80 2.82 932
25th Feb 2026 (Wed) 2.76 2.80 2.76 2.80 0
24th Feb 2026 (Tue) 2.76 2.84 2.76 2.84 0
23rd Feb 2026 (Mon) 2.76 2.76 2.76 2.84 0
20th Feb 2026 (Fri) 2.92 2.92 2.79 2.79 0
19th Feb 2026 (Thu) 2.92 2.92 2.77 2.77 17
18th Feb 2026 (Wed) 2.92 2.92 2.86 2.86 27
17th Feb 2026 (Tue) 2.92 2.92 2.88 2.88 43
16th Feb 2026 (Mon) 2.92 2.92 2.92 2.92 251
13th Feb 2026 (Fri) 2.92 2.92 2.92 2.92 251
12th Feb 2026 (Thu) 2.95 2.97 2.92 2.95 883
11th Feb 2026 (Wed) 2.86 2.86 2.86 2.875 532
10th Feb 2026 (Tue) 2.83 2.906 2.83 2.906 302
9th Feb 2026 (Mon) 2.83 2.97 2.83 2.97 696
6th Feb 2026 (Fri) 2.82 2.95 2.82 2.94 4,235
5th Feb 2026 (Thu) 2.81 2.83 2.80 2.82 1,496
FTSE 100 Latest
Value10,436.29
Change71.50