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%
BGMS — Bio Green Med Solution, Inc. Common Stock
NasdaqBio Green Med Solution, Inc. Common Stock
$0.88
-0.02(-2.69%)
- O
- 0.88
- H
- 0.91
- L
- 0.88
- V
- 9.81K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.88
Period Return-98.41%
Period High$100.80
Period Low$0.57
Avg Daily Volume844.3K
Total Trading Days365
BGMS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.88 | $0.91 | $0.88 | $0.88 | $-0.02 | -2.69% | 9,806 | $0.89 | $0.88 $0.91 |
| Oct 1, 2026 | $0.87 | $0.90 | $0.87 | $0.90 | +$0.02 | +2.52% | 2,222 | $0.88 | $0.87 $0.90 |
| Sep 30, 2026 | $0.89 | $0.93 | $0.87 | $0.88 | +$0.00 | +0.24% | 8,934 | $0.90 | $0.87 $0.93 |
| Sep 29, 2026 | $0.88 | $0.93 | $0.86 | $0.88 | $-0.02 | -2.60% | 9,918 | $0.89 | $0.86 $0.93 |
| Sep 28, 2026 | $0.95 | $0.95 | $0.88 | $0.90 | $-0.02 | -1.79% | 7,030 | $0.89 | $0.88 $0.95 |
| Sep 25, 2026 | $0.97 | $0.97 | $0.92 | $0.92 | $-0.03 | -2.65% | 16,581 | $0.94 | $0.92 $0.97 |
| Sep 24, 2026 | $0.93 | $0.99 | $0.93 | $0.95 | $-0.02 | -1.79% | 4,671 | $0.95 | $0.93 $0.99 |
| Sep 23, 2026 | $0.92 | $0.99 | $0.92 | $0.96 | +$0.03 | +3.72% | 8,826 | $0.97 | $0.92 $0.99 |
| Sep 22, 2026 | $1.00 | $1.00 | $0.92 | $0.93 | $-0.02 | -2.17% | 17,164 | $0.97 | $0.92 $1.00 |
| Sep 21, 2026 | $0.93 | $0.97 | $0.91 | $0.95 | +$0.01 | +1.21% | 23,666 | $0.93 | $0.91 $0.97 |
| Sep 18, 2026 | $0.91 | $0.97 | $0.89 | $0.94 | +$0.06 | +6.70% | 70,892 | $0.93 | $0.89 $0.97 |
| Sep 17, 2026 | $0.99 | $1.05 | $0.88 | $0.88 | $-0.11 | -11.31% | 22,772 | $0.96 | $0.88 $1.05 |
| Sep 16, 2026 | $1.05 | $1.06 | $0.92 | $0.99 | $-0.06 | -5.95% | 38,775 | $1.00 | $0.92 $1.06 |
| Sep 15, 2026 | $0.84 | $1.18 | $0.82 | $1.05 | +$0.16 | +17.30% | 518,513 | $1.02 | $0.82 $1.18 |
| Sep 14, 2026 | $0.85 | $1.16 | $0.70 | $0.90 | +$0.03 | +2.94% | 2,650,724 | $0.92 | $0.70 $1.16 |
| Sep 11, 2026 | $0.85 | $0.87 | $0.85 | $0.87 | +$0.03 | +3.18% | 17,496 | $0.85 | $0.85 $0.87 |
| Sep 10, 2026 | $0.87 | $0.87 | $0.85 | $0.85 | $-0.01 | -1.16% | 4,974 | $0.86 | $0.85 $0.87 |
| Sep 9, 2026 | $0.86 | $0.88 | $0.84 | $0.86 | $-0.02 | -2.06% | 18,416 | $0.85 | $0.84 $0.88 |
| Sep 8, 2026 | $0.88 | $0.88 | $0.86 | $0.87 | $-0.03 | -3.38% | 8,219 | $0.86 | $0.86 $0.88 |
| Sep 4, 2026 | $0.90 | $0.90 | $0.87 | $0.90 | $-0.02 | -1.96% | 28,815 | $0.90 | $0.87 $0.90 |
| Sep 3, 2026 | $0.87 | $0.93 | $0.87 | $0.92 | +$0.09 | +10.69% | 19,443 | $0.90 | $0.87 $0.93 |
| Sep 2, 2026 | $0.85 | $0.85 | $0.83 | $0.83 | $-0.02 | -2.05% | 17,799 | $0.84 | $0.83 $0.85 |
| Sep 1, 2026 | $0.86 | $0.87 | $0.85 | $0.85 | $-0.02 | -1.73% | 20,363 | $0.85 | $0.85 $0.87 |
| Aug 31, 2026 | $0.88 | $0.89 | $0.86 | $0.87 | +$0.01 | +0.58% | 7,610 | $0.86 | $0.86 $0.89 |
| Aug 28, 2026 | $0.89 | $0.90 | $0.86 | $0.86 | $-0.03 | -3.44% | 22,580 | $0.89 | $0.86 $0.90 |
| Aug 27, 2026 | $0.87 | $0.91 | $0.87 | $0.89 | +$0.00 | +0.35% | 12,805 | $0.89 | $0.87 $0.91 |
| Aug 26, 2026 | $0.85 | $0.90 | $0.85 | $0.89 | +$0.01 | +1.19% | 22,684 | $0.87 | $0.85 $0.90 |
| Aug 25, 2026 | $0.90 | $0.90 | $0.88 | $0.88 | +$0.01 | +0.76% | 25,437 | $0.88 | $0.88 $0.90 |
| Aug 24, 2026 | $0.88 | $0.88 | $0.87 | $0.87 | +$0.01 | +0.62% | 5,692 | $0.87 | $0.87 $0.88 |
| Aug 21, 2026 | $0.86 | $0.90 | $0.86 | $0.87 | $-0.01 | -1.17% | 16,664 | $0.88 | $0.86 $0.90 |