BGIN BLOCKCHAIN Ltd (BGIN) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
BGIN Historical Performance
Short-Term Returns
BGIN Stock Price Trajectory (2025–2026)
As of May 8, 2026, BGIN BLOCKCHAIN Ltd (BGIN) trades at $3.94, representing a -20.6% return over the past year. The stock has delivered a -20.6% total return over five years (-4.5% 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 -39.4%.
When compared to Technology sector peers BTBT (-9.0% 1Y), CIFR (+584.9% 1Y), and IREN (+765.3% 1Y), BGIN has underperformed the peer group average. Compare BGIN vs BTBT →
BGIN Historical Price Data (2025–2026)
Showing 30 of 138 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 2.84 | 3.20 | 2.35 | 3.18 | 20K | +9.66% |
| 2026-04-07 | 3.04 | 3.16 | 2.90 | 2.90 | 5K | -12.81% |
| 2026-04-06 | 3.15 | 3.33 | 3.13 | 3.33 | 11K | +4.92% |
| 2026-04-02 | 3.17 | 3.18 | 2.99 | 3.17 | 16K | -2.46% |
| 2026-04-01 | 2.96 | 3.32 | 2.94 | 3.25 | 36K | +9.58% |
| 2026-03-31 | 2.44 | 2.98 | 2.44 | 2.97 | 26K | +21.56% |
| 2026-03-30 | 2.23 | 2.48 | 2.22 | 2.44 | 9K | +9.91% |
| 2026-03-27 | 2.12 | 2.22 | 2.08 | 2.22 | 4K | +5.71% |
| 2026-03-26 | 2.22 | 2.30 | 2.10 | 2.10 | 11K | -7.08% |
See BGIN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BGIN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BGIN vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonBGIN — Frequently Asked Questions
Quick answers to the most common questions about buying BGIN stock.
How has BGIN stock performed recently?
BGIN declined -20.6% over the past year, below its 5-year annualized CAGR of -4.5%. 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 -20.6% 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.