NASDAQ:BGIN

Bgin Blockchain Class A Ordinary Shares Stock Price (Quote)

etoro logo Buy BGIN
*Your capital is at risk
$1.73
+0.0302 (+1.78%)
At Close: Aug 10, 2026

Range Low Price High Price Comment
30 days $1.66 $2.10 Monday, 10th Aug 2026 BGIN stock ended at $1.73. This is 1.78% more than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 0.289% from a day low at $1.73 to a day high of $1.74.
90 days $1.66 $4.04
52 weeks $1.66 $6.50

Historical Bgin Blockchain Limited Class A Ordinary Shares prices

Date Open High Low Close Volume
Aug 10, 2026 $1.74 $1.74 $1.73 $1.73 2 560
Aug 07, 2026 $1.70 $1.70 $1.70 $1.70 1 677
Aug 06, 2026 $1.73 $1.73 $1.73 $1.73 700
Aug 05, 2026 $1.80 $1.80 $1.70 $1.70 2 141
Aug 04, 2026 $1.80 $1.80 $1.80 $1.80 104
Aug 03, 2026 $1.81 $1.81 $1.76 $1.80 1 545
Jul 31, 2026 $1.82 $1.83 $1.79 $1.79 1 836
Jul 30, 2026 $1.75 $1.75 $1.73 $1.75 909
Jul 29, 2026 $1.73 $1.80 $1.66 $1.80 8 806
Jul 28, 2026 $1.85 $1.99 $1.76 $1.76 98 038
Jul 27, 2026 $2.00 $2.10 $1.89 $2.10 9 130
Jul 24, 2026 $1.88 $2.04 $1.88 $2.00 10 580
Jul 23, 2026 $1.97 $2.02 $1.83 $2.00 5 742
Jul 22, 2026 $2.03 $2.03 $1.83 $1.86 2 774
Jul 21, 2026 $1.84 $1.93 $1.84 $1.93 7 709
Jul 20, 2026 $1.89 $1.90 $1.79 $1.90 829
Jul 17, 2026 $2.04 $2.06 $1.88 $1.91 4 779
Jul 16, 2026 $1.77 $1.93 $1.76 $1.93 1 855
Jul 15, 2026 $1.88 $1.93 $1.88 $1.93 675
Jul 14, 2026 $1.89 $2.00 $1.89 $1.90 4 084
Jul 13, 2026 $1.85 $1.94 $1.85 $1.94 1 361
Jul 10, 2026 $1.88 $1.96 $1.88 $1.92 1 615
Jul 09, 2026 $2.01 $2.01 $1.85 $1.99 1 698
Jul 08, 2026 $1.80 $1.95 $1.80 $1.85 7 561
Jul 07, 2026 $1.87 $1.87 $1.76 $1.80 1 308

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BGIN stock historical prices to predict future price movements?
Trend Analysis: Examine the BGIN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BGIN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
GPOR
$158.45
6.03% Aug 06
FCX
$62.63
12.61% Jul 31
BIIB
$202.19
2.44% Jul 24
TSCO
$30.32
14.18% Jul 23
S
SW
$43.71
8.88% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE