BGMS
Bio Green Med (BGMS)
NASDAQ
$0.67+$0.004 (+0.53%)
Price as of Jun 23, 2026 7:52 PM EDT
  • $3.8M
    Market Cap
  • N/A
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -29.90%
    Low Price$0.67
    High Price$1.50
  • 3 Months
    -27.66%
    Low Price$0.67
    High Price$1.50
  • 1 Year
    N/A
    Low Price$0.67
    High Price$6.02
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
0.67
0.69
0.66
0.67
-1.99%
58,210
06/22/2026
0.74
0.77
0.62
0.68
-10.30%
223,782
06/18/2026
0.82
0.82
0.74
0.76
-7.24%
260,151
06/17/2026
0.81
0.85
0.78
0.82
-0.33%
158,842
06/16/2026
0.81
0.85
0.80
0.82
-1.77%
115,243
06/15/2026
0.81
0.85
0.79
0.83
+6.78%
274,735
06/12/2026
0.89
0.90
0.77
0.78
-14.10%
292,596
06/11/2026
0.84
0.95
0.84
0.91
+0.59%
276,086
06/10/2026
0.77
0.96
0.77
0.90
+0.69%
589,127
06/09/2026
0.92
0.96
0.83
0.90
-18.31%
1,434,381
06/08/2026
1.67
1.70
1.09
1.10
-26.67%
6,013,280
06/05/2026
2.73
2.80
1.44
1.50
+41.51%
105,330,550
06/04/2026
1.05
1.08
1.04
1.06
0.00%
25,410,917
06/03/2026
1.09
1.09
1.04
1.06
-2.75%
16,076
06/02/2026
1.15
1.15
1.03
1.09
+1.87%
7,254
06/01/2026
1.07
1.07
1.05
1.07
-2.73%
15,576
05/29/2026
1.03
1.14
1.02
1.10
+4.76%
47,761
05/28/2026
0.93
1.06
0.93
1.05
+9.38%
59,634
05/27/2026
0.98
0.98
0.96
0.96
-0.52%
34,175
05/26/2026
0.98
1.07
0.97
0.97
-0.52%
17,559
05/22/2026
0.90
1.01
0.90
0.97
-1.60%
25,828
05/21/2026
0.90
1.00
0.90
0.99
+2.21%
55,726
05/20/2026
0.94
0.98
0.94
0.96
+0.37%
73,275
05/19/2026
0.95
0.99
0.95
0.96
-0.95%
8,574
05/18/2026
0.96
1.00
0.96
0.97
-2.60%
12,393
05/15/2026
1.07
1.07
1.00
1.00
-5.14%
14,799
05/14/2026
1.01
1.06
1.00
1.05
+5.00%
11,839
05/14/2026
-$0.04 Earnings
05/13/2026
0.90
1.02
0.90
1.00
+6.38%
26,842
05/12/2026
0.90
0.96
0.90
0.94
+4.40%
27,933
05/11/2026
0.87
0.94
0.87
0.90
+2.32%
68,534
05/08/2026
0.93
0.94
0.87
0.88
-10.71%
30,066
05/07/2026
1.01
1.01
0.95
0.99
-1.44%
9,333
05/06/2026
1.02
1.03
0.98
1.00
-2.91%
17,826
05/05/2026
1.00
1.03
1.00
1.03
0.00%
13,878
05/04/2026
0.95
1.15
0.94
1.03
+5.10%
71,074
05/01/2026
0.98
1.00
0.94
0.98
+0.66%
110,834
04/30/2026
0.96
0.97
0.95
0.97
+4.24%
32,342
04/29/2026
0.98
1.00
0.88
0.93
-2.71%
160,517
04/28/2026
0.97
1.00
0.96
0.96
-1.18%
23,926
04/27/2026
0.96
1.00
0.96
0.97
+0.08%
114,219
04/24/2026
0.95
1.00
0.95
0.97
+1.78%
12,817
04/23/2026
1.18
1.19
0.95
0.95
-19.18%
135,266
04/22/2026
1.23
1.23
1.12
1.18
0.00%
20,377
04/21/2026
1.16
1.26
1.16
1.18
-0.42%
164,550
04/20/2026
1.01
1.20
1.01
1.19
+12.86%
30,561
04/17/2026
1.05
1.13
1.00
1.05
0.00%
291,394
04/16/2026
1.04
1.05
1.00
1.05
+0.96%
85,185
04/15/2026
1.06
1.06
0.98
1.04
0.00%
208,125
04/14/2026
1.03
1.05
1.00
1.04
+0.97%
212,484
04/13/2026
0.96
1.04
0.95
1.03
+2.11%
101,044
04/10/2026
1.04
1.08
0.98
1.01
-0.13%
393,742
04/09/2026
1.02
1.07
0.99
1.01
+2.02%
110,962
04/08/2026
1.05
1.09
0.99
0.99
-5.71%
163,611
04/07/2026
1.03
1.05
0.96
1.05
+2.94%
294,312
04/06/2026
1.03
1.10
0.98
1.02
+1.49%
408,816
04/02/2026
0.96
1.04
0.96
1.01
+1.13%
123,713
04/01/2026
1.03
1.04
0.96
0.99
-0.62%
220,595
03/31/2026
0.94
1.02
0.86
1.00
+3.84%
129,051
03/30/2026
1.00
1.04
0.93
0.96
-3.70%
177,037
03/30/2026
-$2.21 Earnings
03/27/2026
1.00
1.05
1.00
1.00
0.00%
129,039
03/26/2026
1.01
1.08
0.99
1.00
+1.62%
84,817
03/25/2026
0.98
1.04
0.91
0.98
-2.56%
111,376
03/24/2026
1.08
1.15
0.98
1.01
-1.95%
72,239
03/23/2026
0.94
1.07
0.93
1.03
+9.59%
161,409
03/20/2026
0.90
0.95
0.90
0.94
+2.17%
33,953
03/19/2026
0.91
0.94
0.83
0.92
+1.15%
39,226
03/18/2026
0.90
0.92
0.85
0.91
-1.57%
8,432
03/17/2026
0.92
0.94
0.92
0.92
+0.36%
9,294
03/16/2026
0.86
0.93
0.85
0.92
+11.56%
29,103
03/13/2026
0.88
0.95
0.73
0.83
-12.93%
245,317
03/12/2026
0.92
0.95
0.88
0.95
+3.03%
15,948
03/11/2026
0.99
0.99
0.90
0.92
-3.18%
34,995
03/10/2026
0.94
0.97
0.92
0.95
+1.63%
21,241
03/09/2026
0.94
0.97
0.92
0.94
-1.58%
12,143
03/06/2026
0.99
0.99
0.95
0.95
-1.05%
19,112
03/05/2026
1.01
1.01
0.96
0.96
+0.01%
5,158
03/04/2026
0.93
0.97
0.92
0.96
0.00%
10,030
03/03/2026
0.95
1.02
0.94
0.96
-4.95%
13,575
03/02/2026
0.95
1.05
0.95
1.01
+3.06%
14,957
02/27/2026
1.01
1.02
0.98
0.98
-2.97%
4,743
02/26/2026
0.95
1.02
0.95
1.01
+3.29%
20,187
02/25/2026
0.98
0.99
0.96
0.98
-2.21%
44,192
02/24/2026
1.00
1.00
0.97
1.00
-1.00%
50,840
02/23/2026
1.05
1.07
0.98
1.01
-2.88%
49,237
02/20/2026
1.04
1.12
1.03
1.04
0.00%
36,283
02/19/2026
1.07
1.08
1.03
1.04
-2.80%
27,422
02/18/2026
1.03
1.07
1.03
1.07
+3.88%
19,254
02/17/2026
1.00
1.07
1.00
1.03
+5.04%
58,608
02/13/2026
0.99
1.02
0.98
0.98
-0.03%
26,358
02/12/2026
1.02
1.06
0.98
0.98
-0.95%
36,964
02/11/2026
1.02
1.05
0.99
0.99
-2.91%
42,765
02/10/2026
1.02
1.09
0.98
1.02
+0.99%
67,033
02/09/2026
1.04
1.18
1.00
1.01
-9.01%
191,419
02/06/2026
0.88
1.33
0.85
1.11
+33.73%
2,532,991
02/05/2026
0.97
0.99
0.74
0.83
-14.43%
177,936
02/04/2026
1.05
1.09
0.97
0.97
-6.73%
80,461
02/03/2026
1.16
1.17
1.04
1.04
-7.96%
81,381
02/02/2026
1.21
1.22
1.12
1.13
-6.61%
26,505