Skip to main content
BGMS logo

Bio Green Med Solution, Inc.

BGMSNASDAQHealthcareBiotechnology

$0.91Today:- (-)1Y −79.39%

As of Oct 16, 2026 close

Market cap
$4.66M
P/E (TTM)
-
Forward P/E
-
Dividend yield
4323.29%
52-week range
$0.57$6.11
Volume (live)
-
Avg. volume (3M)
130.06K

Bio Green Med Solution (BGMS) Historical Stock Prices

Analyze Bio Green Med Solution (BGMS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Bio Green Med Solution (BGMS) Interactive Price Chart

Interactive historical price chart showing Bio Green Med Solution stock price movements and trends across multiple time periods.

Loading chart...

BGMS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BGMS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.830.920.830.910.9130.73K
Oct 15, 20260.850.870.820.830.8315.03K
Oct 14, 20260.910.910.860.890.8917.43K
Oct 13, 20260.980.980.890.920.9249.71K
Oct 12, 20260.871.080.850.990.99200.29K
Oct 9, 20260.800.850.800.850.8510.57K
Oct 8, 20260.840.890.810.820.8216.98K
Oct 7, 20260.860.870.850.850.855.77K
Oct 6, 20260.870.890.840.860.8617.66K
Oct 5, 20260.900.910.870.870.875.86K
Oct 2, 20260.880.910.880.880.889.81K
Oct 1, 20260.870.900.870.900.902.22K
Sep 30, 20260.890.930.870.880.888.93K
Sep 29, 20260.880.930.860.880.889.92K
Sep 28, 20260.950.950.880.900.907.03K
Sep 25, 20260.970.970.920.920.9216.58K
Sep 24, 20260.930.990.930.940.944.67K
Sep 23, 20260.920.990.920.960.968.82K
Sep 22, 20261.001.000.920.930.9317.16K
Sep 21, 20260.930.970.910.950.9523.67K
Sep 18, 20260.910.970.890.940.9470.89K
Sep 17, 20260.991.050.880.880.8822.77K
Sep 16, 20261.051.060.920.990.9938.77K
Sep 15, 20260.841.180.821.051.05532.20K
Sep 14, 20260.851.160.700.900.902.68M
Sep 11, 20260.850.870.850.870.8717.50K
Sep 10, 20260.870.870.850.850.854.97K
Sep 9, 20260.860.880.840.850.8518.42K
Sep 8, 20260.880.880.860.870.878.22K
Sep 4, 20260.900.900.870.900.9028.81K
Sep 3, 20260.870.930.870.920.9219.44K
Sep 2, 20260.850.850.830.830.8318.15K
Sep 1, 20260.860.870.850.850.8520.36K
Aug 31, 20260.880.890.860.860.867.61K
Aug 28, 20260.890.900.860.860.8622.58K
Aug 27, 20260.870.910.870.890.8912.80K
Aug 26, 20260.850.900.850.890.8922.68K
Aug 25, 20260.900.900.880.880.8825.44K
Aug 24, 20260.880.880.870.870.875.69K
Aug 21, 20260.860.900.860.870.8716.66K
Aug 20, 20260.920.920.870.880.8810.08K
Aug 19, 20260.910.930.870.910.9112.60K
Aug 18, 20260.880.950.870.910.917.64K
Aug 17, 20260.920.930.890.910.919.79K
Aug 14, 20260.910.950.890.920.924.69K
Aug 13, 20260.950.950.880.930.9313.23K
Aug 12, 20260.900.950.900.920.9236.63K
Aug 11, 20260.910.930.880.900.908.35K
Aug 10, 20260.930.950.870.900.9014.13K
Aug 7, 20260.950.970.920.950.9512.45K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.