MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BGIN — Bgin Blockchain Limited Class A Ordinary Shares
NasdaqBgin Blockchain Limited Class A Ordinary Shares
$2.32
-0.01(-0.43%)
- O
- 2.32
- H
- 2.36
- L
- 2.18
- V
- 48.11K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.32
Period Return-53.23%
Period High$6.50
Period Low$1.61
Avg Daily Volume109.6K
Total Trading Days238
BGIN — Historical OHLCV Price & Volume Table
Oct 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.32 | $2.36 | $2.18 | $2.32 | $-0.01 | -0.43% | 48,112 | $2.26 | $2.18 $2.36 |
| Oct 1, 2026 | $2.32 | $2.55 | $2.15 | $2.33 | $-0.06 | -2.51% | 93,041 | $2.32 | $2.15 $2.55 |
| Sep 30, 2026 | $2.43 | $2.49 | $2.02 | $2.39 | $-0.18 | -7.00% | 370,893 | $2.28 | $2.02 $2.49 |
| Sep 29, 2026 | $1.87 | $3.39 | $1.84 | $2.57 | +$0.66 | +34.78% | 12,559,125 | $2.57 | $1.84 $3.39 |
| Sep 28, 2026 | $1.81 | $1.91 | $1.81 | $1.91 | +$0.01 | +0.36% | 630 | $1.86 | $1.81 $1.91 |
| Sep 25, 2026 | $1.91 | $1.91 | $1.87 | $1.90 | +$0.04 | +2.15% | 1,848 | $1.90 | $1.87 $1.91 |
| Sep 24, 2026 | $1.81 | $1.86 | $1.80 | $1.86 | $-0.03 | -1.33% | 2,110 | $1.77 | $1.80 $1.86 |
| Sep 23, 2026 | $1.84 | $1.89 | $1.84 | $1.89 | $-0.03 | -1.31% | 1,940 | $1.87 | $1.84 $1.89 |
| Sep 22, 2026 | $1.86 | $1.97 | $1.86 | $1.91 | +$0.02 | +1.06% | 7,265 | $1.92 | $1.86 $1.97 |
| Sep 21, 2026 | $1.88 | $1.89 | $1.77 | $1.89 | +$0.09 | +5.00% | 6,205 | $1.84 | $1.77 $1.89 |
| Sep 18, 2026 | $1.77 | $1.82 | $1.77 | $1.80 | $-0.04 | -2.17% | 5,212 | $1.81 | $1.77 $1.82 |
| Sep 17, 2026 | $1.79 | $1.98 | $1.73 | $1.84 | +$0.05 | +2.75% | 9,917 | $1.82 | $1.73 $1.98 |
| Sep 16, 2026 | $1.80 | $1.81 | $1.79 | $1.79 | $-0.14 | -7.22% | 2,243 | $1.82 | $1.79 $1.81 |
| Sep 15, 2026 | $1.78 | $1.93 | $1.74 | $1.93 | +$0.12 | +6.63% | 19,894 | $1.89 | $1.74 $1.93 |
| Sep 14, 2026 | $1.85 | $1.87 | $1.73 | $1.81 | $-0.01 | -0.55% | 35,681 | $1.81 | $1.73 $1.87 |
| Sep 11, 2026 | $1.80 | $1.98 | $1.80 | $1.82 | $-0.07 | -3.70% | 6,095 | $1.88 | $1.80 $1.98 |
| Sep 10, 2026 | $1.90 | $1.90 | $1.88 | $1.89 | $-0.09 | -4.46% | 2,617 | $1.91 | $1.88 $1.90 |
| Sep 9, 2026 | $1.90 | $1.98 | $1.90 | $1.98 | $-0.01 | -0.59% | 2,144 | $1.92 | $1.90 $1.98 |
| Sep 8, 2026 | $1.99 | $2.07 | $1.92 | $1.99 | $-0.03 | -1.24% | 4,787 | $1.98 | $1.92 $2.07 |
| Sep 4, 2026 | $1.96 | $2.02 | $1.96 | $2.02 | +$0.08 | +3.87% | 5,207 | $1.99 | $1.96 $2.02 |
| Sep 3, 2026 | $2.03 | $2.03 | $1.94 | $1.94 | $-0.05 | -2.51% | 2,329 | $2.00 | $1.94 $2.03 |
| Sep 2, 2026 | $1.98 | $2.07 | $1.90 | $1.99 | $-0.11 | -5.23% | 6,579 | $1.96 | $1.90 $2.07 |
| Sep 1, 2026 | $2.13 | $2.13 | $1.91 | $2.10 | +$0.19 | +9.94% | 8,242 | $2.00 | $1.91 $2.13 |
| Aug 31, 2026 | $1.94 | $2.00 | $1.90 | $1.91 | $-0.06 | -3.05% | 2,844 | $1.95 | $1.90 $2.00 |
| Aug 28, 2026 | $2.00 | $2.10 | $1.93 | $1.97 | $-0.07 | -3.43% | 3,013 | $2.02 | $1.93 $2.10 |
| Aug 27, 2026 | $2.01 | $2.08 | $2.01 | $2.04 | +$0.07 | +3.55% | 3,223 | $2.02 | $2.01 $2.08 |
| Aug 26, 2026 | $1.97 | $1.97 | $1.97 | $1.97 | $-0.08 | -3.90% | 699 | $2.02 | $1.97 $1.97 |
| Aug 25, 2026 | $2.00 | $2.09 | $2.00 | $2.05 | $-0.05 | -2.38% | 3,923 | $2.06 | $2.00 $2.09 |
| Aug 24, 2026 | $2.28 | $2.28 | $2.01 | $2.10 | $-0.14 | -6.25% | 5,141 | $2.09 | $2.01 $2.28 |
| Aug 21, 2026 | $2.09 | $2.28 | $2.09 | $2.24 | +$0.08 | +3.70% | 10,708 | $2.18 | $2.09 $2.28 |