BGIN BLOCKCHAIN Ltd
BGINNASDAQTechnology● Active
$2.70
+$0.04(+1.36%)
Market Cap$294044619
P/E Ratio—
52W High$6.5
52W Low$2.08
BGIN BLOCKCHAIN Ltd（BGIN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bgin · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$6.50
Oct 21, 2025
-58.0% from here
5-Year Low5Y
$2.08
Mar 27, 2026
+31.2% from low
IPO Priceadj.
$4.96
Oct 20, 2025
-45.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BGIN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.66 | $2.73 | $2.64 | $2.73 | $2.73 | 0K | +2.63% |
| Jun 5, 2026 | $2.75 | $2.76 | $2.66 | $2.66 | $2.66 | 5K | -3.27% |
| Jun 4, 2026 | $2.71 | $3.00 | $2.71 | $2.76 | $2.76 | 5K | +1.85% |
| Jun 3, 2026 | $2.75 | $2.75 | $2.68 | $2.71 | $2.71 | 3K | -1.45% |
| Jun 2, 2026 | $2.77 | $3.00 | $2.65 | $2.83 | $2.83 | 24K | +2.17% |
| Jun 1, 2026 | $2.93 | $3.00 | $2.56 | $2.90 | $2.90 | 65K | -1.02% |
| May 29, 2026 | $2.99 | $3.09 | $2.98 | $3.01 | $3.01 | 12K | +0.67% |
| May 28, 2026 | $3.05 | $3.48 | $2.85 | $2.89 | $2.89 | 46K | -5.25% |
| May 27, 2026 | $3.22 | $3.22 | $3.10 | $3.10 | $3.10 | 2K | -3.73% |
| May 26, 2026 | $3.22 | $3.37 | $3.04 | $3.34 | $3.34 | 14K | +3.73% |
| May 22, 2026 | $3.25 | $3.65 | $3.25 | $3.34 | $3.34 | 34K | +2.77% |
| May 21, 2026 | $3.57 | $3.57 | $3.45 | $3.45 | $3.45 | 4K | -3.36% |
| May 20, 2026 | $3.78 | $3.89 | $3.51 | $3.57 | $3.57 | 47K | -5.56% |
| May 19, 2026 | $3.87 | $3.90 | $3.51 | $3.70 | $3.70 | 21K | -4.39% |
| May 18, 2026 | $3.81 | $4.00 | $3.67 | $3.99 | $3.99 | 41K | +4.72% |
| May 15, 2026 | $3.78 | $3.94 | $3.60 | $3.71 | $3.71 | 18K | -1.85% |
| May 14, 2026 | $3.56 | $3.96 | $3.53 | $3.59 | $3.59 | 23K | +0.84% |
| May 13, 2026 | $3.82 | $3.82 | $3.50 | $3.50 | $3.50 | 11K | -8.38% |
| May 12, 2026 | $4.00 | $4.04 | $3.57 | $3.99 | $3.99 | 39K | -0.25% |
| May 11, 2026 | $4.00 | $4.19 | $3.57 | $3.94 | $3.94 | 96K | -1.50% |
Showing 1–20 of 158 records
Annual Stock Price Performance · BGIN
Jan 1 → Dec 31 · 2 years2026+6.6%$2.56 → $2.73
+6.6%
2025-58.2%$6.00 → $2.51
-58.2%
Best Year2026 · +6.6%
Worst Year2025 · -58.2%
Positive Years1 / 2
Avg Annual Return-25.8%
2Y Total Return-54.5%
2Y CAGR~-32.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.38+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$313.13+0.00%
Mkt Cap $4.60T
Microsoft Corporation
MSFT
$409.72+0.00%
Mkt Cap $3.04T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$428.73+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.13+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$952.24+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.40+0.00%
Mkt Cap $799.6B
ASML Holding N.V.
ASML
$1,755.66+0.00%
Mkt Cap $676.7B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.05+0.00%
Mkt Cap $558.1BWhat If You Invested in BGIN?
If you invested $1,000 in BGIN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$550
Total Return-45.0%
CAGR~-45.0% / yr
Profit$-450
Based on Oct 20, 2025 · $4.96Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BGIN BLOCKCHAIN Ltd（BGIN）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.73。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BGIN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BGIN 历史股价FMP 日线复权 OHLCV