Bio Green Med Solution In... (BGMS)
NASDAQ: BGMS
· Real-Time Price · USD
4.78
0.24 (5.29%)
At close: Oct 03, 2025, 3:56 PM
4.62
-3.35%
After-hours: Oct 03, 2025, 07:43 PM EDT
BGMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.65 | 4.88 | 4.61 | 4.78 | 4.78 | 5.29% | 17,049 |
| Oct 2, 2025 | 4.81 | 4.90 | 4.49 | 4.54 | 4.54 | -7.91% | 40,800 |
| Oct 1, 2025 | 4.83 | 5.00 | 4.81 | 4.93 | 4.93 | -0.20% | 13,700 |
| Sep 30, 2025 | 4.75 | 5.00 | 4.75 | 4.94 | 4.94 | 1.23% | 15,012 |
| Sep 29, 2025 | 4.99 | 5.11 | 4.81 | 4.88 | 4.88 | -5.24% | 15,600 |
| Sep 26, 2025 | 4.65 | 5.15 | 4.65 | 5.15 | 5.15 | 8.65% | 35,900 |
| Sep 25, 2025 | 4.80 | 4.99 | 4.70 | 4.74 | 4.74 | -2.07% | 15,105 |
| Sep 24, 2025 | 4.64 | 5.11 | 4.59 | 4.84 | 4.84 | 1.89% | 79,200 |
| Sep 23, 2025 | 4.63 | 4.85 | 4.62 | 4.75 | 4.75 | 2.59% | 16,800 |
| Sep 22, 2025 | 4.55 | 4.95 | 4.46 | 4.63 | 4.63 | -0.43% | 17,700 |
| Sep 19, 2025 | 4.50 | 4.70 | 4.42 | 4.65 | 4.65 | 3.10% | 25,900 |
| Sep 18, 2025 | 4.43 | 4.66 | 4.27 | 4.51 | 4.51 | -1.74% | 29,700 |
| Sep 17, 2025 | 4.85 | 5.03 | 4.04 | 4.59 | 4.59 | -9.65% | 132,100 |
| Sep 16, 2025 | 5.34 | 5.40 | 4.76 | 5.08 | 5.08 | -3.05% | 120,700 |
| Sep 15, 2025 | 5.75 | 5.75 | 5.20 | 5.24 | 5.24 | -12.96% | 92,100 |
| Sep 12, 2025 | 6.00 | 6.70 | 5.84 | 6.02 | 6.02 | n/a | 529,000 |