Bgin Blockchain Stock Price History
NASDAQ: BGINFinanceFinance: Consumer ServicesUSD
2.10-0.09 (-4.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BGIN price history at a glance
The price history for Bgin Blockchain (BGIN) on this page begins on October 20, 2025, when the stock closed at $4.70; it most recently closed at $2.10 on October 5, 2026. The highest price in this record is $6.50, reached on October 20, 2025; the latest close is 67.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $6.50
- Date of high
- Oct 20, 2025
- Low since 2025
- $1.61
- Date of low
- Aug 10, 2026
- 52-week high
- $6.50
- 52-week low
- $1.61
- IPO year
- 2025
- Last close
- $2.19
BGIN returns
1 week
-6.01%
1 month
+10.05%
3 months
+10.05%
6 months
-28.90%
Year to date
-12.75%
BGIN price return, excluding dividends.
BGIN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.10 | -22.79% |
| 2025* | 2.72 | -42.13% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
BGIN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.16 | 2.32 | 2.08 | 2.19 | -0.90% | |
| 2.11 | 2.32 | 2.01 | 2.21 | -0.45% | |
| 2.26 | 2.28 | 2.15 | 2.22 | -9.39% | |
| 2.25 | 2.48 | 2.09 | 2.45 | +5.60% | |
| 2.32 | 2.36 | 2.18 | 2.32 | -0.43% | |
| 2.32 | 2.55 | 2.15 | 2.33 | -2.51% | |
| 2.43 | 2.49 | 2.02 | 2.39 | -7.00% | |
| 1.87 | 3.39 | 1.84 | 2.57 | +34.77% | |
| 1.81 | 1.91 | 1.81 | 1.91 | +0.37% | |
| 1.91 | 1.91 | 1.87 | 1.90 | +2.15% | |
| 1.81 | 1.86 | 1.80 | 1.86 | -1.33% | |
| 1.84 | 1.89 | 1.84 | 1.89 | -1.31% | |
| 1.86 | 1.97 | 1.86 | 1.91 | +1.06% | |
| 1.88 | 1.89 | 1.77 | 1.89 | +5.00% | |
| 1.77 | 1.82 | 1.77 | 1.80 | -2.17% | |
| 1.79 | 1.98 | 1.73 | 1.84 | +2.74% | |
| 1.80 | 1.81 | 1.79 | 1.79 | -7.20% | |
| 1.78 | 1.93 | 1.74 | 1.93 | +6.63% | |
| 1.85 | 1.87 | 1.73 | 1.81 | -0.55% | |
| 1.80 | 1.98 | 1.80 | 1.82 | -3.70% | |
| 1.90 | 1.90 | 1.88 | 1.89 | -4.45% | |
| 1.90 | 1.98 | 1.90 | 1.98 | -0.60% | |
| 1.99 | 2.07 | 1.92 | 1.99 | -1.24% | |
| 1.96 | 2.02 | 1.96 | 2.02 | +3.87% | |
| 2.03 | 2.03 | 1.94 | 1.94 | -2.51% | |
| 1.98 | 2.07 | 1.90 | 1.99 | -5.24% | |
| 2.13 | 2.13 | 1.91 | 2.10 | +9.95% | |
| 1.94 | 2.00 | 1.90 | 1.91 | -3.05% | |
| 2.00 | 2.10 | 1.93 | 1.97 | -3.43% | |
| 2.01 | 2.08 | 2.01 | 2.04 | +3.55% | |
| 1.97 | 1.97 | 1.97 | 1.97 | -3.90% | |
| 2.00 | 2.09 | 2.00 | 2.05 | -2.38% | |
| 2.28 | 2.28 | 2.01 | 2.10 | -6.25% | |
| 2.09 | 2.28 | 2.09 | 2.24 | +3.70% | |
| 2.05 | 2.17 | 2.03 | 2.16 | +8.54% | |
| 1.90 | 2.20 | 1.90 | 1.99 | +3.65% | |
| 2.07 | 2.27 | 1.92 | 1.92 | -11.93% | |
| 1.94 | 2.30 | 1.93 | 2.18 | +6.34% | |
| 1.78 | 2.10 | 1.71 | 2.05 | +4.06% | |
| 1.69 | 3.19 | 1.68 | 1.97 | +15.88% | |
| 1.70 | 1.70 | 1.70 | 1.70 | -4.12% | |
| 1.83 | 1.83 | 1.61 | 1.77 | +2.49% | |
| 1.74 | 1.74 | 1.73 | 1.73 | +1.76% | |
| 1.70 | 1.70 | 1.70 | 1.70 | -1.96% | |
| 1.73 | 1.73 | 1.73 | 1.73 | +2.00% | |
| 1.80 | 1.80 | 1.70 | 1.70 | -5.56% | |
| 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | |
| 1.81 | 1.81 | 1.76 | 1.80 | +0.56% | |
| 1.82 | 1.83 | 1.79 | 1.79 | +2.29% | |
| 1.80 | 1.80 | 1.75 | 1.75 | -2.78% | |
| 1.78 | 1.81 | 1.66 | 1.80 | +2.27% | |
| 1.85 | 1.99 | 1.76 | 1.76 | -16.19% | |
| 2.00 | 2.10 | 1.89 | 2.10 | +5.00% | |
| 1.88 | 2.05 | 1.88 | 2.00 | 0.00% | |
| 1.84 | 2.02 | 1.83 | 2.00 | +7.53% | |
| 2.03 | 2.03 | 1.86 | 1.86 | -3.63% | |
| 1.84 | 1.93 | 1.84 | 1.93 | +1.58% | |
| 1.89 | 1.90 | 1.79 | 1.90 | -0.63% | |
| 2.05 | 2.06 | 1.91 | 1.91 | -0.68% | |
| 1.77 | 1.93 | 1.76 | 1.93 | -1.79% | |
| 1.88 | 1.96 | 1.88 | 1.96 | +3.16% | |
| 1.89 | 2.00 | 1.89 | 1.90 | -2.06% | |
| 1.85 | 1.94 | 1.85 | 1.94 | +1.31% | |
| 1.88 | 1.92 | 1.88 | 1.92 | -3.77% | |
| 2.01 | 2.01 | 1.88 | 1.99 | +7.57% | |
| 1.80 | 1.94 | 1.80 | 1.85 | +2.78% | |
| 1.87 | 1.87 | 1.76 | 1.80 | -5.26% | |
| 1.80 | 1.93 | 1.75 | 1.90 | -3.55% | |
| 1.86 | 2.08 | 1.86 | 1.97 | +7.65% | |
| 1.80 | 1.84 | 1.80 | 1.83 | +3.98% | |
| 1.75 | 1.90 | 1.75 | 1.76 | -2.22% | |
| 1.90 | 1.90 | 1.80 | 1.80 | -3.49% | |
| 1.86 | 1.87 | 1.81 | 1.87 | +3.61% | |
| 1.99 | 1.99 | 1.80 | 1.80 | -5.26% | |
| 1.91 | 2.00 | 1.86 | 1.90 | +2.70% | |
| 1.90 | 1.96 | 1.80 | 1.85 | -2.12% | |
| 2.03 | 2.07 | 1.89 | 1.89 | -6.44% | |
| 2.18 | 2.38 | 2.00 | 2.02 | -8.18% | |
| 2.37 | 2.39 | 2.18 | 2.20 | -11.29% | |
| 2.60 | 2.60 | 2.39 | 2.48 | +2.90% | |
| 2.63 | 2.68 | 2.36 | 2.41 | +2.12% | |
| 2.46 | 2.46 | 2.20 | 2.36 | -10.61% | |
| 2.65 | 2.65 | 2.55 | 2.64 | +8.20% | |
| 2.92 | 2.92 | 2.35 | 2.44 | -4.31% | |
| 2.62 | 2.63 | 2.55 | 2.55 | -4.14% | |
| 2.66 | 2.68 | 2.66 | 2.66 | 0.00% | |
| 2.75 | 2.76 | 2.66 | 2.66 | -3.62% | |
| 2.71 | 3.00 | 2.71 | 2.76 | +1.85% | |
| 2.75 | 2.75 | 2.68 | 2.71 | -4.24% | |
| 2.77 | 3.00 | 2.65 | 2.83 | -2.41% | |
| 2.93 | 3.00 | 2.56 | 2.90 | -3.65% | |
| 2.99 | 3.09 | 2.98 | 3.01 | +4.15% | |
| 3.05 | 3.48 | 2.85 | 2.89 | -6.77% | |
| 3.22 | 3.22 | 3.10 | 3.10 | -7.19% | |
| 3.22 | 3.37 | 3.04 | 3.34 | 0.00% | |
| 3.25 | 3.65 | 3.25 | 3.34 | -3.19% | |
| 3.57 | 3.57 | 3.45 | 3.45 | -3.36% | |
| 3.78 | 3.89 | 3.51 | 3.57 | -3.51% | |
| 3.87 | 3.90 | 3.51 | 3.70 | -7.27% | |
| 3.81 | 4.00 | 3.67 | 3.99 | +7.55% | |
| 3.78 | 3.94 | 3.60 | 3.71 | +3.34% | |
| 3.56 | 3.96 | 3.53 | 3.59 | +2.57% | |
| 3.82 | 3.82 | 3.50 | 3.50 | -12.28% | |
| 4.00 | 4.04 | 3.57 | 3.99 | +1.27% | |
| 4.00 | 4.19 | 3.57 | 3.94 | -3.67% | |
| 3.95 | 4.10 | 3.83 | 4.09 | +3.81% | |
| 3.97 | 4.09 | 3.82 | 3.94 | -2.72% | |
| 3.79 | 4.10 | 3.78 | 4.05 | +7.43% | |
| 3.57 | 4.08 | 3.50 | 3.77 | +8.33% | |
| 3.50 | 3.90 | 3.48 | 3.48 | -6.20% | |
| 3.47 | 3.99 | 3.42 | 3.71 | +10.09% | |
| 3.27 | 3.45 | 3.27 | 3.37 | +3.22% | |
| 3.37 | 3.37 | 3.24 | 3.27 | -11.28% | |
| 3.29 | 3.68 | 3.21 | 3.68 | +2.31% | |
| 3.21 | 3.60 | 3.21 | 3.60 | +12.76% | |
| 3.63 | 3.63 | 3.17 | 3.19 | -13.55% | |
| 3.47 | 3.70 | 3.46 | 3.69 | +3.94% | |
| 3.21 | 4.10 | 3.11 | 3.55 | +11.29% | |
| 3.15 | 3.24 | 3.15 | 3.19 | +1.27% | |
| 3.11 | 3.15 | 2.98 | 3.15 | +0.80% | |
| 2.99 | 3.15 | 2.99 | 3.13 | +4.55% | |
| 3.00 | 3.00 | 2.95 | 2.99 | -3.58% | |
| 3.19 | 3.19 | 3.00 | 3.10 | +0.13% | |
| 3.07 | 3.13 | 3.05 | 3.10 | -2.33% | |
| 3.23 | 3.28 | 2.96 | 3.17 | -0.94% | |
| 3.19 | 3.24 | 3.01 | 3.20 | +3.90% | |
| 3.28 | 3.28 | 2.96 | 3.08 | -3.14% | |
| 2.84 | 3.20 | 2.35 | 3.18 | +9.66% | |
| 3.04 | 3.16 | 2.90 | 2.90 | -12.81% | |
| 3.15 | 3.33 | 3.13 | 3.33 | +4.92% | |
| 3.17 | 3.18 | 2.99 | 3.17 | -2.46% | |
| 2.95 | 3.32 | 2.94 | 3.25 | +9.58% | |
| 2.44 | 2.99 | 2.44 | 2.97 | +21.56% | |
| 2.23 | 2.48 | 2.22 | 2.44 | +9.91% | |
| 2.12 | 2.22 | 2.08 | 2.22 | +3.26% | |
| 2.22 | 2.30 | 2.15 | 2.15 | -4.87% | |
| 2.40 | 2.40 | 2.15 | 2.26 | -3.83% | |
| 2.44 | 2.48 | 2.34 | 2.35 | -6.75% | |
| 2.74 | 2.77 | 2.50 | 2.52 | -7.01% | |
| 2.72 | 2.77 | 2.71 | 2.71 | -6.42% | |
| 2.90 | 2.90 | 2.90 | 2.90 | 0.00% | |
| 2.81 | 2.90 | 2.80 | 2.90 | +3.06% | |
| 2.81 | 2.84 | 2.81 | 2.81 | -2.43% | |
| 2.70 | 2.91 | 2.70 | 2.88 | -2.37% | |
| 2.91 | 2.96 | 2.71 | 2.95 | +1.72% | |
| 2.74 | 2.92 | 2.74 | 2.90 | +0.69% | |
| 2.88 | 3.00 | 2.85 | 2.88 | 0.00% | |
| 2.75 | 2.88 | 2.75 | 2.88 | +2.86% | |
| 2.58 | 2.88 | 2.55 | 2.80 | +2.56% | |
| 2.73 | 2.73 | 2.69 | 2.73 | -5.21% | |
| 2.56 | 2.94 | 2.56 | 2.88 | -3.23% | |
| 2.53 | 2.99 | 2.50 | 2.98 | +17.63% | |
| 2.50 | 2.55 | 2.47 | 2.53 | -2.69% | |
| 2.67 | 2.67 | 2.59 | 2.60 | -4.06% | |
| 2.76 | 2.76 | 2.61 | 2.71 | -3.90% | |
| 2.80 | 2.90 | 2.80 | 2.82 | +0.36% | |
| 2.80 | 2.83 | 2.80 | 2.81 | +0.36% | |
| 2.84 | 2.84 | 2.80 | 2.80 | -1.41% | |
| 2.75 | 2.93 | 2.72 | 2.84 | +1.79% | |
| 2.77 | 2.79 | 2.71 | 2.79 | +0.72% | |
| 2.76 | 2.77 | 2.73 | 2.77 | -3.15% | |
| 2.83 | 2.88 | 2.83 | 2.86 | -0.69% | |
| 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | |
| 2.83 | 2.92 | 2.83 | 2.92 | -1.02% | |
| 2.84 | 3.04 | 2.84 | 2.95 | +2.61% | |
| 2.86 | 2.88 | 2.86 | 2.88 | -1.07% | |
| 2.89 | 2.91 | 2.85 | 2.91 | -2.15% | |
| 2.84 | 2.99 | 2.83 | 2.97 | +1.02% | |
| 2.80 | 3.00 | 2.80 | 2.94 | +4.26% | |
| 2.98 | 2.98 | 2.80 | 2.82 | -9.90% | |
| 2.91 | 3.17 | 2.88 | 3.13 | +4.68% | |
| 2.99 | 2.99 | 2.92 | 2.99 | 0.00% | |
| 2.98 | 2.99 | 2.90 | 2.99 | 0.00% | |
| 3.00 | 3.00 | 2.89 | 2.99 | -1.64% | |
| 3.12 | 3.17 | 3.04 | 3.04 | -2.88% | |
| 3.20 | 3.21 | 3.12 | 3.13 | -4.57% | |
| 3.25 | 3.32 | 3.25 | 3.28 | +0.92% | |
| 3.50 | 3.52 | 3.20 | 3.25 | -7.04% | |
| 3.45 | 3.50 | 3.41 | 3.50 | +1.04% | |
| 3.59 | 3.59 | 3.42 | 3.46 | -2.43% | |
| 3.38 | 3.55 | 3.36 | 3.55 | +5.54% | |
| 3.43 | 3.50 | 3.27 | 3.36 | -4.82% | |
| 3.28 | 3.65 | 3.28 | 3.53 | +7.62% | |
| 3.24 | 3.37 | 3.24 | 3.28 | -1.80% | |
| 3.26 | 3.34 | 3.16 | 3.34 | +3.09% | |
| 3.16 | 3.26 | 3.16 | 3.24 | +1.57% | |
| 3.15 | 3.25 | 3.01 | 3.19 | +0.76% | |
| 2.98 | 3.17 | 2.98 | 3.17 | +6.24% | |
| 2.85 | 3.04 | 2.85 | 2.98 | +4.93% | |
| 2.90 | 3.00 | 2.80 | 2.84 | 0.00% | |
| 2.93 | 2.97 | 2.71 | 2.84 | -3.07% | |
| 2.67 | 3.00 | 2.67 | 2.93 | +7.72% | |
| 2.56 | 2.75 | 2.56 | 2.72 | +8.37% | |
| 2.62 | 2.64 | 2.50 | 2.51 | -3.09% | |
| 2.44 | 2.70 | 2.40 | 2.59 | +5.93% | |
| 2.50 | 2.55 | 2.38 | 2.45 | -2.20% | |
| 2.62 | 2.62 | 2.48 | 2.50 | -6.02% | |
| 2.76 | 2.76 | 2.65 | 2.66 | -3.97% | |
| 2.86 | 3.11 | 2.71 | 2.77 | -3.15% | |
| 2.84 | 3.10 | 2.84 | 2.86 | +1.42% | |
| 2.75 | 2.94 | 2.72 | 2.82 | +2.55% | |
| 3.18 | 3.18 | 2.71 | 2.75 | -11.86% | |
| 3.43 | 3.52 | 3.12 | 3.12 | -8.50% | |
| 3.08 | 3.44 | 3.08 | 3.41 | +10.71% | |
| 3.10 | 3.19 | 3.05 | 3.08 | -1.60% | |
| 3.15 | 3.20 | 3.01 | 3.13 | -1.26% | |
| 3.06 | 3.17 | 2.96 | 3.17 | +4.97% | |
| 3.01 | 3.08 | 2.97 | 3.02 | +1.00% | |
| 2.93 | 3.09 | 2.92 | 2.99 | +2.05% | |
| 2.85 | 3.02 | 2.85 | 2.93 | -3.62% | |
| 2.95 | 3.07 | 2.90 | 3.04 | -0.33% | |
| 2.72 | 3.13 | 2.66 | 3.05 | +13.38% | |
| 2.80 | 2.80 | 2.61 | 2.69 | -2.54% | |
| 2.80 | 2.80 | 2.74 | 2.76 | -0.72% | |
| 2.81 | 2.88 | 2.78 | 2.78 | -4.14% | |
| 2.94 | 3.02 | 2.90 | 2.90 | +0.35% | |
| 3.19 | 3.20 | 2.86 | 2.89 | -9.12% | |
| 3.12 | 3.18 | 3.06 | 3.18 | +3.92% | |
| 3.00 | 3.23 | 3.00 | 3.06 | +1.66% | |
| 2.62 | 3.07 | 2.62 | 3.01 | +12.31% | |
| 3.14 | 3.35 | 2.47 | 2.68 | -14.65% | |
| 3.14 | 3.18 | 3.14 | 3.14 | -0.63% | |
| 3.14 | 3.26 | 3.14 | 3.16 | -0.63% | |
| 3.14 | 3.21 | 3.14 | 3.18 | +0.63% | |
| 3.14 | 3.27 | 3.10 | 3.16 | -4.53% | |
| 3.44 | 3.59 | 3.30 | 3.31 | -5.97% | |
| 3.42 | 3.60 | 3.16 | 3.52 | -0.28% | |
| 3.45 | 3.57 | 3.45 | 3.53 | +2.62% | |
| 3.81 | 3.90 | 3.41 | 3.44 | -9.71% | |
| 3.90 | 3.93 | 3.75 | 3.81 | -2.56% | |
| 3.93 | 4.03 | 3.90 | 3.91 | -0.26% | |
| 4.00 | 4.14 | 3.92 | 3.92 | -4.39% | |
| 3.90 | 4.41 | 3.88 | 4.10 | +4.33% | |
| 3.98 | 4.02 | 3.92 | 3.93 | -2.00% | |
| 3.91 | 4.11 | 3.91 | 4.01 | +1.01% | |
| 4.04 | 4.07 | 3.90 | 3.97 | -3.41% | |
| 4.43 | 4.45 | 4.05 | 4.11 | -7.43% | |
| 4.45 | 4.60 | 4.34 | 4.44 | +3.38% | |
| 4.97 | 5.19 | 4.18 | 4.30 | -8.62% | |
| 4.82 | 5.45 | 4.57 | 4.70 | -1.26% | |
| 4.18 | 4.89 | 4.17 | 4.76 | +14.42% | |
| 4.30 | 4.45 | 3.81 | 4.16 | -16.13% | |
| 6.00 | 6.50 | 4.72 | 4.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BGIN chart for longer ranges.