BGIN BLOCKCHAIN Ltd (BGIN) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -6.9%
- 3M
- -12.0%
- YTD
- -35.3%
- 1Y
- -63.0%
- 3Y
- -29.2%
- 5Y
- -18.7%
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
- -22.8%
BGIN Stock Price Trajectory (2025–2026)
As of October 24, 2026, BGIN BLOCKCHAIN Ltd (BGIN) trades at $1.76, representing a -63.0% return over the past year. The stock has delivered a -64.5% total return over five years (-18.7% 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 -72.9%, currently trading 32% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers BTBT (-77.3% 1Y), CIFR (-54.0% 1Y), and IREN (-55.4% 1Y), BGIN has underperformed the peer group average. Compare BGIN vs BTBT →
BGIN Historical Price Data · from 2025
Rows 1–50 of 254| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.81 | 1.87 | 1.76 | 1.76 | 3K | -9.28% |
| 2026-10-22 | 1.82 | 1.98 | 1.72 | 1.94 | 14K | +2.11% |
| 2026-10-21 | 1.88 | 1.96 | 1.75 | 1.90 | 12K | +2.70% |
| 2026-10-20 | 1.79 | 1.99 | 1.79 | 1.85 | 14K | +0.54% |
| 2026-10-19 | 1.91 | 1.95 | 1.71 | 1.84 | 33K | -3.66% |
| 2026-10-16 | 1.99 | 2.00 | 1.88 | 1.91 | 7K | -2.55% |
| 2026-10-15 | 2.07 | 2.09 | 1.85 | 1.96 | 23K | -3.45% |
| 2026-10-14 | 2.02 | 2.07 | 1.97 | 2.03 | 17K | -3.79% |
| 2026-10-13 | 2.05 | 2.17 | 2.00 | 2.11 | 30K | -1.86% |
| 2026-10-12 | 2.11 | 2.19 | 1.98 | 2.15 | 13K | +2.38% |
| 2026-10-09 | 2.17 | 2.17 | 2.02 | 2.10 | 6K | -4.11% |
| 2026-10-08 | 2.16 | 2.32 | 2.07 | 2.19 | 25K | -0.90% |
| 2026-10-07 | 2.11 | 2.32 | 2.00 | 2.21 | 27K | -0.45% |
| 2026-10-06 | 2.26 | 2.28 | 2.15 | 2.22 | 25K | -9.39% |
| 2026-10-05 | 2.25 | 2.48 | 2.09 | 2.45 | 58K | +5.60% |
| 2026-10-02 | 2.32 | 2.36 | 2.18 | 2.32 | 52K | -0.43% |
| 2026-10-01 | 2.32 | 2.55 | 2.15 | 2.33 | 93K | -2.51% |
| 2026-09-30 | 2.43 | 2.49 | 2.02 | 2.39 | 371K | -7.00% |
| 2026-09-29 | 1.87 | 3.39 | 1.84 | 2.57 | 12.56M | +34.55% |
| 2026-09-28 | 1.81 | 1.91 | 1.81 | 1.91 | 630 | +0.53% |
| 2026-09-25 | 1.91 | 1.91 | 1.87 | 1.90 | 2K | +2.15% |
| 2026-09-24 | 1.81 | 1.86 | 1.80 | 1.86 | 2K | -1.59% |
| 2026-09-23 | 1.84 | 1.89 | 1.84 | 1.89 | 2K | -1.05% |
| 2026-09-22 | 1.86 | 1.97 | 1.86 | 1.91 | 7K | +1.06% |
| 2026-09-21 | 1.88 | 1.89 | 1.77 | 1.89 | 6K | +5.00% |
| 2026-09-18 | 1.77 | 1.82 | 1.77 | 1.80 | 5K | -2.17% |
| 2026-09-17 | 1.79 | 1.98 | 1.73 | 1.84 | 10K | +2.79% |
| 2026-09-16 | 1.80 | 1.81 | 1.79 | 1.79 | 2K | -7.25% |
| 2026-09-15 | 1.78 | 1.93 | 1.74 | 1.93 | 20K | +6.63% |
| 2026-09-14 | 1.85 | 1.87 | 1.73 | 1.81 | 36K | -0.55% |
| 2026-09-11 | 1.80 | 1.98 | 1.80 | 1.82 | 6K | -3.70% |
| 2026-09-10 | 1.90 | 1.90 | 1.88 | 1.89 | 3K | -4.55% |
| 2026-09-09 | 1.90 | 1.98 | 1.90 | 1.98 | 2K | -0.50% |
| 2026-09-08 | 1.99 | 2.07 | 1.92 | 1.99 | 5K | -1.49% |
| 2026-09-04 | 1.96 | 2.02 | 1.96 | 2.02 | 5K | +4.12% |
| 2026-09-03 | 2.03 | 2.03 | 1.94 | 1.94 | 2K | -2.51% |
| 2026-09-02 | 1.98 | 2.07 | 1.90 | 1.99 | 8K | -5.24% |
| 2026-09-01 | 2.13 | 2.13 | 1.91 | 2.10 | 8K | +9.95% |
| 2026-08-31 | 1.94 | 2.00 | 1.90 | 1.91 | 3K | -3.05% |
| 2026-08-28 | 2.00 | 2.10 | 1.93 | 1.97 | 3K | -3.43% |
| 2026-08-27 | 2.01 | 2.08 | 2.01 | 2.04 | 3K | +3.55% |
| 2026-08-26 | 1.97 | 1.97 | 1.97 | 1.97 | 700 | -3.90% |
| 2026-08-25 | 2.00 | 2.09 | 2.00 | 2.05 | 4K | -2.38% |
| 2026-08-24 | 2.28 | 2.28 | 2.01 | 2.10 | 5K | -6.25% |
| 2026-08-21 | 2.09 | 2.28 | 2.09 | 2.24 | 11K | +3.70% |
| 2026-08-20 | 2.05 | 2.17 | 2.03 | 2.16 | 18K | +8.54% |
| 2026-08-19 | 1.90 | 2.20 | 1.90 | 1.99 | 12K | +3.65% |
| 2026-08-18 | 2.07 | 2.27 | 1.92 | 1.92 | 18K | -11.93% |
| 2026-08-17 | 1.94 | 2.30 | 1.93 | 2.18 | 34K | +6.34% |
| 2026-08-14 | 1.78 | 2.10 | 1.71 | 2.05 | 68K | +4.06% |
BGIN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -63.0% over the past year, below its 5-year annualized CAGR of -18.7%. The stock trades below 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 $5.45. Current 1-year return of -63.0% 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.