BGIN BLOCKCHAIN Ltd (BGIN) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -49.4%
- 3M
- -30.2%
- YTD
- -25.7%
- 1Y
- -59.3%
- 3Y
- -25.9%
- 5Y
- -16.4%
Loading 10-year price history...
BGIN Historical Performance
BGIN Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -49.4%
- 2026 annual price return
- -0.4%
BGIN Stock Price Trajectory (2025–2026)
As of June 21, 2026, BGIN BLOCKCHAIN Ltd (BGIN) trades at $2.02, representing a -59.3% return over the past year. The stock has delivered a -59.3% total return over five years (-16.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $6.50 on October 21, 2025. From this peak, BGIN has corrected -68.9%.
When compared to Technology sector peers BTBT (-10.0% 1Y), CIFR (+665.9% 1Y), and IREN (+511.8% 1Y), BGIN has underperformed the peer group average. Compare BGIN vs BTBT →
BGIN Historical Price Data · from 2025
Rows 1–50 of 167| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 2.18 | 2.38 | 2.00 | 2.02 | 23K | -8.18% |
| 2026-06-17 | 2.37 | 2.39 | 2.18 | 2.20 | 12K | -11.29% |
| 2026-06-16 | 2.60 | 2.60 | 2.39 | 2.48 | 2K | +2.90% |
| 2026-06-15 | 2.63 | 2.67 | 2.36 | 2.41 | 6K | +2.12% |
| 2026-06-12 | 2.46 | 2.46 | 2.20 | 2.36 | 26K | -10.61% |
| 2026-06-11 | 2.65 | 2.65 | 2.55 | 2.64 | 3K | 0.00% |
| 2026-06-10 | 2.77 | 2.77 | 2.35 | 2.64 | 8K | -1.12% |
| 2026-06-09 | 2.60 | 2.75 | 2.56 | 2.67 | 5K | +0.38% |
| 2026-06-08 | 2.66 | 2.73 | 2.66 | 2.66 | 2K | 0.00% |
| 2026-06-05 | 2.75 | 2.75 | 2.66 | 2.66 | 5K | -5.67% |
| 2026-06-04 | 2.71 | 3.00 | 2.71 | 2.82 | 4K | +4.06% |
| 2026-06-03 | 2.75 | 2.75 | 2.68 | 2.71 | 3K | +1.50% |
| 2026-06-02 | 2.84 | 2.99 | 2.65 | 2.67 | 24K | -7.93% |
| 2026-06-01 | 2.94 | 3.00 | 2.70 | 2.90 | 64K | -3.65% |
| 2026-05-29 | 2.99 | 3.08 | 2.98 | 3.01 | 12K | +4.15% |
| 2026-05-28 | 3.05 | 3.48 | 2.85 | 2.89 | 46K | -6.77% |
| 2026-05-27 | 3.22 | 3.22 | 3.10 | 3.10 | 2K | -4.91% |
| 2026-05-26 | 3.22 | 3.35 | 3.22 | 3.26 | 14K | 0.00% |
| 2026-05-22 | 3.25 | 3.65 | 3.25 | 3.26 | 34K | -5.51% |
| 2026-05-21 | 3.57 | 3.57 | 3.45 | 3.45 | 4K | -3.36% |
| 2026-05-20 | 3.78 | 3.89 | 3.51 | 3.57 | 46K | -7.27% |
| 2026-05-19 | 3.87 | 3.90 | 3.51 | 3.85 | 21K | -3.51% |
| 2026-05-18 | 3.81 | 4.00 | 3.67 | 3.99 | 41K | +7.54% |
| 2026-05-15 | 3.78 | 3.94 | 3.60 | 3.71 | 18K | +3.34% |
| 2026-05-14 | 3.53 | 3.96 | 3.53 | 3.59 | 23K | +2.57% |
| 2026-05-13 | 3.82 | 3.82 | 3.50 | 3.50 | 11K | -7.89% |
| 2026-05-12 | 4.00 | 4.04 | 3.71 | 3.80 | 38K | -3.55% |
| 2026-05-11 | 4.00 | 4.19 | 3.57 | 3.94 | 96K | -3.67% |
| 2026-05-08 | 3.95 | 4.10 | 3.81 | 4.09 | 36K | +3.81% |
| 2026-05-07 | 3.97 | 4.09 | 3.82 | 3.94 | 4K | -2.72% |
| 2026-05-06 | 3.79 | 4.10 | 3.78 | 4.05 | 38K | +7.43% |
| 2026-05-05 | 3.57 | 4.08 | 3.50 | 3.77 | 40K | +8.33% |
| 2026-05-04 | 3.50 | 3.90 | 3.48 | 3.48 | 9K | -12.34% |
| 2026-05-01 | 3.49 | 3.97 | 3.42 | 3.97 | 60K | +17.80% |
| 2026-04-30 | 3.27 | 3.45 | 3.27 | 3.37 | 2K | +3.22% |
| 2026-04-29 | 3.37 | 3.37 | 3.24 | 3.27 | 6K | -11.27% |
| 2026-04-28 | 3.29 | 3.68 | 3.21 | 3.68 | 7K | +2.31% |
| 2026-04-27 | 3.21 | 3.63 | 3.21 | 3.60 | 44K | +12.76% |
| 2026-04-24 | 3.63 | 3.63 | 3.17 | 3.19 | 19K | -13.55% |
| 2026-04-23 | 3.47 | 3.70 | 3.46 | 3.69 | 26K | +3.94% |
| 2026-04-22 | 3.21 | 4.10 | 3.11 | 3.55 | 241K | +11.29% |
| 2026-04-21 | 3.15 | 3.24 | 3.15 | 3.19 | 7K | +1.27% |
| 2026-04-20 | 3.10 | 3.15 | 2.98 | 3.15 | 6K | +0.80% |
| 2026-04-17 | 2.99 | 3.15 | 2.99 | 3.13 | 3K | +4.55% |
| 2026-04-16 | 3.00 | 3.00 | 2.95 | 2.99 | 852 | -3.58% |
| 2026-04-15 | 3.19 | 3.19 | 3.00 | 3.10 | 16K | +0.14% |
| 2026-04-14 | 3.07 | 3.13 | 3.05 | 3.10 | 2K | -2.34% |
| 2026-04-13 | 3.23 | 3.28 | 2.96 | 3.17 | 10K | -0.94% |
| 2026-04-10 | 3.19 | 3.24 | 3.01 | 3.20 | 8K | +3.90% |
| 2026-04-09 | 3.28 | 3.28 | 2.96 | 3.08 | 6K | -3.14% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BGIN — Frequently Asked Questions
Quick answers to the most common questions about buying BGIN stock.
How has BGIN stock performed recently?
BGIN declined -59.3% over the past year, below its 5-year annualized CAGR of -16.4%. The stock trades near its 200-day moving average, reflecting the downtrend.
What is BGIN's all-time high price?
BGIN BLOCKCHAIN Ltd reached $6.50 on 2025-10-21. The 52-week high is $6.50. Current 1-year return of -59.3% places the stock further from historical peaks.
Where can I download BGIN historical price data?
This page provides BGIN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.