NASDAQ:BGMS | Historical Stock Price | Bio Green Med Solution, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-03-16 to 2026-09-01
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.72$41.70$2,408.85$139,138.06$8.04M$464.21M2004-03-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$166.92M$166.92M0——
2004-12-30$159.06M$159.06M0——
2004-12-29$160.88M$160.88M0——
2004-12-28$163.3M$163.3M0——
2004-12-27$160.27M$160.27M0——
2004-12-23$160.27M$160.27M0——
2004-12-22$168.74M$168.74M0——
2004-12-21$168.13M$168.13M0——
2004-12-20$169.34M$169.34M0——
2004-12-17$171.16M$171.16M0——
2004-12-16$161.48M$161.48M0——
2004-12-15$153.62M$153.62M0——
2004-12-14$142.13M$142.13M0——
2004-12-13$145.15M$145.15M0——
2004-12-10$145.15M$145.15M0——
2004-12-09$129.43M$129.43M0——
2004-12-08$129.43M$129.43M0——
2004-12-07$131.85M$131.85M0——
2004-12-06$131.24M$131.24M0——
2004-12-03$134.27M$134.27M0——
2004-12-02$144.55M$144.55M0——
2004-12-01$146.97M$146.97M0——
2004-11-30$146.36M$146.36M0——
2004-11-29$149.99M$149.99M0——
2004-11-26$157.85M$157.85M0——
2004-11-24$169.34M$169.34M0——
2004-11-23$156.04M$156.04M0——
2004-11-22$151.8M$151.8M0——
2004-11-19$157.25M$157.25M0——
2004-11-18$170.55M$170.55M0——
2004-11-17$176.6M$176.6M0——
2004-11-16$188.09M$188.09M0——
2004-11-15$186.28M$186.28M0——
2004-11-12$180.84M$180.84M0——
2004-11-11$176M$176M0——
2004-11-10$166.32M$166.32M0——
2004-11-09$156.04M$156.04M0——
2004-11-08$154.22M$154.22M0——
2004-11-05$150.6M$150.6M0——
2004-11-04$144.55M$144.55M0——
2004-11-03$137.89M$137.89M0——
2004-11-02$126.4M$126.4M0——
2004-11-01$126.4M$126.4M0——
2004-10-29$137.29M$137.29M0——
2004-10-28$120.96M$120.96M0——
2004-10-27$134.87M$134.87M0——
2004-10-26$145.15M$145.15M0——
2004-10-25$158.46M$158.46M0——
2004-10-22$163.3M$163.3M0——
2004-10-21$159.06M$159.06M0——
2004-10-20$165.72M$165.72M0——
2004-10-19$178.42M$178.42M0——
2004-10-18$177.21M$177.21M0——
2004-10-15$169.95M$169.95M0——
2004-10-14$177.81M$177.81M0——
2004-10-13$182.65M$182.65M0——
2004-10-12$178.42M$178.42M0——
2004-10-11$199.58M$199.58M0——
2004-10-08$192.93M$192.93M0——
2004-10-07$181.44M$181.44M0——
2004-10-06$205.63M$205.63M0——
2004-10-05$204.42M$204.42M0——
2004-10-04$204.42M$204.42M0——
2004-10-01$210.47M$210.47M0——
2004-09-30$191.72M$191.72M0——
2004-09-29$211.68M$211.68M0——
2004-09-28$201.4M$201.4M0——
2004-09-27$203.21M$203.21M0——
2004-09-24$193.54M$193.54M0——
2004-09-23$205.63M$205.63M0——
2004-09-22$208.66M$208.66M0——
2004-09-21$214.1M$214.1M0——
2004-09-20$218.94M$218.94M0——
2004-09-17$223.78M$223.78M0——
2004-09-16$228.01M$228.01M0——
2004-09-15$228.01M$228.01M0——
2004-09-14$221.36M$221.36M0——
2004-09-13$229.82M$229.82M0——
2004-09-10$266.72M$266.72M0——
2004-09-09$275.18M$275.18M0——
2004-09-08$263.69M$263.69M0——
2004-09-07$272.16M$272.16M0——
2004-09-03$275.18M$275.18M0——
2004-09-02$274.58M$274.58M0——
2004-09-01$273.97M$273.97M0——
2004-08-31$261.27M$261.27M0——
2004-08-30$275.18M$275.18M0——
2004-08-27$275.18M$275.18M0——
2004-08-26$275.18M$275.18M0——
2004-08-25$255.23M$255.23M0——
2004-08-24$274.58M$274.58M0——
2004-08-23$275.18M$275.18M0——
2004-08-20$275.18M$275.18M0——
2004-08-19$272.16M$272.16M0——
2004-08-18$274.58M$274.58M0——
2004-08-17$272.16M$272.16M0——
2004-08-16$270.35M$270.35M0——
2004-08-13$258.25M$258.25M0——
2004-08-12$257.04M$257.04M0——
2004-08-11$269.14M$269.14M0——
2004-08-10$273.37M$273.37M0——
2004-08-09$266.11M$266.11M0——
2004-08-06$263.09M$263.09M0——
2004-08-05$274.58M$274.58M0——
2004-08-04$271.56M$271.56M0——
2004-08-03$271.56M$271.56M0——
2004-08-02$270.35M$270.35M0——
2004-07-30$275.18M$275.18M0——
2004-07-29$275.79M$275.79M0——
2004-07-28$271.56M$271.56M0——
2004-07-27$275.18M$275.18M0——
2004-07-26$255.23M$255.23M0——
2004-07-23$278.81M$278.81M0——
2004-07-22$284.86M$284.86M0——
2004-07-21$284.26M$284.26M0——
2004-07-20$291.51M$291.51M0——
2004-07-19$278.21M$278.21M0——
2004-07-16$278.21M$278.21M0——
2004-07-15$299.98M$299.98M0——
2004-07-14$278.81M$278.81M0——
2004-07-13$301.8M$301.8M0——
2004-07-12$292.72M$292.72M0——
2004-07-09$255.23M$255.23M0——
2004-07-08$254.02M$254.02M0——
2004-07-07$257.04M$257.04M0——
2004-07-06$260.67M$260.67M0——
2004-07-02$266.11M$266.11M0——
2004-07-01$270.35M$270.35M0——
2004-06-30$266.11M$266.11M0——
2004-06-29$281.23M$281.23M0——
2004-06-28$249.18M$249.18M0——
2004-06-25$261.27M$261.27M0——
2004-06-24$257.04M$257.04M0——
2004-06-23$250.99M$250.99M0——
2004-06-22$257.04M$257.04M0——
2004-06-21$250.99M$250.99M0——
2004-06-18$247.97M$247.97M0——
2004-06-17$247.97M$247.97M0——
2004-06-16$252.81M$252.81M0——
2004-06-15$256.44M$256.44M0——
2004-06-14$247.97M$247.97M0——
2004-06-10$255.23M$255.23M0——
2004-06-09$284.26M$284.26M0——
2004-06-08$308.45M$308.45M0——
2004-06-07$315.71M$315.71M0——
2004-06-04$324.78M$324.78M0——
2004-06-03$321.75M$321.75M0——
2004-06-02$344.74M$344.74M0——
2004-06-01$317.52M$317.52M0——
2004-05-28$317.52M$317.52M0——
2004-05-27$338.69M$338.69M0——
2004-05-26$350.78M$350.78M0——
2004-05-25$339.29M$339.29M0——
2004-05-24$338.69M$338.69M0——
2004-05-21$344.74M$344.74M0——
2004-05-20$347.76M$347.76M0——
2004-05-19$357.44M$357.44M0——
2004-05-18$356.83M$356.83M0——
2004-05-17$356.83M$356.83M0——
2004-05-14$361.67M$361.67M0——
2004-05-13$362.88M$362.88M0——
2004-05-12$362.88M$362.88M0——
2004-05-11$362.88M$362.88M0——
2004-05-10$366.51M$366.51M0——
2004-05-07$386.47M$386.47M0——
2004-05-06$371.95M$371.95M0——
2004-05-05$369.53M$369.53M0——
2004-05-04$382.23M$382.23M0——
2004-05-03$382.84M$382.84M0——
2004-04-30$371.95M$371.95M0——
2004-04-29$380.42M$380.42M0——
2004-04-28$385.26M$385.26M0——
2004-04-27$393.12M$393.12M0——
2004-04-26$385.86M$385.86M0——
2004-04-23$370.14M$370.14M0——
2004-04-22$386.47M$386.47M0——
2004-04-21$394.33M$394.33M0——
2004-04-20$381.02M$381.02M0——
2004-04-19$393.12M$393.12M0——
2004-04-16$382.23M$382.23M0——
2004-04-15$371.95M$371.95M0——
2004-04-14$371.95M$371.95M0——
2004-04-13$371.95M$371.95M0——
2004-04-12$362.88M$362.88M0——
2004-04-08$382.84M$382.84M0——
2004-04-07$383.44M$383.44M0——
2004-04-06$381.02M$381.02M0——
2004-04-05$395.54M$395.54M0——
2004-04-02$408.24M$408.24M0——
2004-04-01$435.46M$435.46M0——
2004-03-31$453M$453M0——
2004-03-30$423.96M$423.96M0——
2004-03-29$423.96M$423.96M0——
2004-03-26$438.48M$438.48M0——
2004-03-25$444.53M$444.53M0——
2004-03-24$459.04M$459.04M0——
2004-03-23$438.48M$438.48M0——
2004-03-22$423.36M$423.36M0——
2004-03-19$429.41M$429.41M0——
2004-03-18$410.66M$410.66M0——
2004-03-17$418.52M$418.52M0——
2004-03-16$442.11M$442.11M0——