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 — 2007

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2007-12-31$33.14M$33.14M0——
2007-12-28$32.66M$32.66M0——
2007-12-27$32.66M$32.66M0——
2007-12-26$33.14M$33.14M0——
2007-12-24$33.26M$33.26M0——
2007-12-21$32.05M$32.05M0——
2007-12-20$32.96M$32.96M0——
2007-12-19$33.26M$33.26M0——
2007-12-18$33.2M$33.2M0——
2007-12-17$33.26M$33.26M0——
2007-12-14$33.45M$33.45M0——
2007-12-13$33.38M$33.38M0——
2007-12-12$33.26M$33.26M0——
2007-12-11$33.45M$33.45M0——
2007-12-10$33.38M$33.38M0——
2007-12-07$33.38M$33.38M0——
2007-12-06$33.45M$33.45M0——
2007-12-05$33.26M$33.26M0——
2007-12-04$33.45M$33.45M0——
2007-12-03$33.26M$33.26M0——
2007-11-30$33.57M$33.57M0——
2007-11-29$32.6M$32.6M0——
2007-11-28$34.72M$34.72M0——
2007-11-27$33.87M$33.87M0——
2007-11-26$32.11M$32.11M0——
2007-11-23$31.81M$31.81M0——
2007-11-21$31.75M$31.75M0——
2007-11-20$31.87M$31.87M0——
2007-11-19$31.75M$31.75M0——
2007-11-16$30.24M$30.24M0——
2007-11-15$29.94M$29.94M0——
2007-11-14$30.24M$30.24M0——
2007-11-13$30.54M$30.54M0——
2007-11-12$31.81M$31.81M0——
2007-11-09$31.57M$31.57M0——
2007-11-08$31.39M$31.39M0——
2007-11-07$31.51M$31.51M0——
2007-11-06$32.66M$32.66M0——
2007-11-05$32.54M$32.54M0——
2007-11-02$32.96M$32.96M0——
2007-11-01$32.66M$32.66M0——
2007-10-31$33.26M$33.26M0——
2007-10-30$31.81M$31.81M0——
2007-10-29$32.18M$32.18M0——
2007-10-26$32.48M$32.48M0——
2007-10-25$32.96M$32.96M0——
2007-10-24$32.96M$32.96M0——
2007-10-23$33.26M$33.26M0——
2007-10-22$33.26M$33.26M0——
2007-10-19$33.26M$33.26M0——
2007-10-18$33.26M$33.26M0——
2007-10-17$33.26M$33.26M0——
2007-10-16$32.96M$32.96M0——
2007-10-15$34.59M$34.59M0——
2007-10-12$34.78M$34.78M0——
2007-10-11$34.66M$34.66M0——
2007-10-10$34.78M$34.78M0——
2007-10-09$34.59M$34.59M0——
2007-10-08$34.96M$34.96M0——
2007-10-05$35.14M$35.14M0——
2007-10-04$34.72M$34.72M0——
2007-10-03$34.17M$34.17M0——
2007-10-02$34.47M$34.47M0——
2007-10-01$34.05M$34.05M0——
2007-09-28$33.69M$33.69M0——
2007-09-27$31.99M$31.99M0——
2007-09-26$31.09M$31.09M0——
2007-09-25$30.48M$30.48M0——
2007-09-24$30.36M$30.36M0——
2007-09-21$30.42M$30.42M0——
2007-09-20$30.24M$30.24M0——
2007-09-19$30.36M$30.36M0——
2007-09-18$30.36M$30.36M0——
2007-09-17$30.36M$30.36M0——
2007-09-14$30.66M$30.66M0——
2007-09-13$31.39M$31.39M0——
2007-09-12$31.51M$31.51M0——
2007-09-11$31.27M$31.27M0——
2007-09-10$31.51M$31.51M0——
2007-09-07$31.75M$31.75M0——
2007-09-06$31.75M$31.75M0——
2007-09-05$32.36M$32.36M0——
2007-09-04$32.36M$32.36M0——
2007-08-31$32.05M$32.05M0——
2007-08-30$31.87M$31.87M0——
2007-08-29$31.21M$31.21M0——
2007-08-28$31.45M$31.45M0——
2007-08-27$31.45M$31.45M0——
2007-08-24$31.87M$31.87M0——
2007-08-23$31.75M$31.75M0——
2007-08-22$31.87M$31.87M0——
2007-08-21$31.87M$31.87M0——
2007-08-20$31.87M$31.87M0——
2007-08-17$31.75M$31.75M0——
2007-08-16$31.33M$31.33M0——
2007-08-15$31.03M$31.03M0——
2007-08-14$32.05M$32.05M0——
2007-08-13$32.3M$32.3M0——
2007-08-10$31.27M$31.27M0——
2007-08-09$32.05M$32.05M0——
2007-08-08$33.14M$33.14M0——
2007-08-07$33.51M$33.51M0——
2007-08-06$33.02M$33.02M0——
2007-08-03$32.72M$32.72M0——
2007-08-02$33.08M$33.08M0——
2007-08-01$32.54M$32.54M0——
2007-07-31$33.26M$33.26M0——
2007-07-30$31.99M$31.99M0——
2007-07-27$33.26M$33.26M0——
2007-07-26$34.53M$34.53M0——
2007-07-25$34.72M$34.72M0——
2007-07-24$34.66M$34.66M0——
2007-07-23$35.86M$35.86M0——
2007-07-20$36.17M$36.17M0——
2007-07-19$36.47M$36.47M0——
2007-07-18$36.29M$36.29M0——
2007-07-17$35.8M$35.8M0——
2007-07-16$36.53M$36.53M0——
2007-07-13$35.68M$35.68M0——
2007-07-12$35.02M$35.02M0——
2007-07-11$36.65M$36.65M0——
2007-07-10$37.07M$37.07M0——
2007-07-09$38.53M$38.53M0——
2007-07-06$38.83M$38.83M0——
2007-07-05$38.95M$38.95M0——
2007-07-03$39.31M$39.31M0——
2007-07-02$39.01M$39.01M0——
2007-06-29$39.31M$39.31M0——
2007-06-28$40.7M$40.7M0——
2007-06-27$41.19M$41.19M0——
2007-06-26$41.31M$41.31M0——
2007-06-25$41.79M$41.79M0——
2007-06-22$41.49M$41.49M0——
2007-06-21$43.49M$43.49M0——
2007-06-20$44.09M$44.09M0——
2007-06-19$44.76M$44.76M0——
2007-06-18$44.94M$44.94M0——
2007-06-15$45.96M$45.96M0——
2007-06-14$46.93M$46.93M0——
2007-06-13$47.17M$47.17M0——
2007-06-12$48.2M$48.2M0——
2007-06-11$50.2M$50.2M0——
2007-06-08$50.56M$50.56M0——
2007-06-07$50.56M$50.56M0——
2007-06-06$50.92M$50.92M0——
2007-06-05$50.62M$50.62M0——
2007-06-04$53.83M$53.83M0——
2007-06-01$53.04M$53.04M0——
2007-05-31$51.29M$51.29M0——
2007-05-30$49.59M$49.59M0——
2007-05-29$49.05M$49.05M0——
2007-05-25$48.2M$48.2M0——
2007-05-24$48.38M$48.38M0——
2007-05-23$48.08M$48.08M0——
2007-05-22$47.96M$47.96M0——
2007-05-21$47.54M$47.54M0——
2007-05-18$46.27M$46.27M0——
2007-05-17$44.51M$44.51M0——
2007-05-16$44.76M$44.76M0——
2007-05-15$45.36M$45.36M0——
2007-05-14$45.9M$45.9M0——
2007-05-11$46.57M$46.57M0——
2007-05-10$46.57M$46.57M0——
2007-05-09$46.27M$46.27M0——
2007-05-08$46.39M$46.39M0——
2007-05-07$47.05M$47.05M0——
2007-05-04$47.17M$47.17M0——
2007-05-03$47.6M$47.6M0——
2007-05-02$48.38M$48.38M0——
2007-05-01$47.17M$47.17M0——
2007-04-30$47.17M$47.17M0——
2007-04-27$48.02M$48.02M0——
2007-04-26$48.32M$48.32M0——
2007-04-25$47.9M$47.9M0——
2007-04-24$46.27M$46.27M0——
2007-04-23$47.11M$47.11M0——
2007-04-20$46.57M$46.57M0——
2007-04-19$45.66M$45.66M0——
2007-04-18$45.9M$45.9M0——
2007-04-17$45.9M$45.9M0——
2007-04-16$46.57M$46.57M0——
2007-04-13$46.81M$46.81M0——
2007-04-12$45.3M$45.3M0——
2007-04-11$45.66M$45.66M0——
2007-04-10$47.17M$47.17M0——
2007-04-09$46.69M$46.69M0——
2007-04-05$46.87M$46.87M0——
2007-04-04$46.87M$46.87M0——
2007-04-03$47.11M$47.11M0——
2007-04-02$46.87M$46.87M0——
2007-03-30$46.87M$46.87M0——
2007-03-29$46.45M$46.45M0——
2007-03-28$45.66M$45.66M0——
2007-03-27$45.36M$45.36M0——
2007-03-26$45.3M$45.3M0——
2007-03-23$46.81M$46.81M0——
2007-03-22$47.66M$47.66M0——
2007-03-21$48.38M$48.38M0——
2007-03-20$48.38M$48.38M0——
2007-03-19$48.57M$48.57M0——
2007-03-16$48.38M$48.38M0——
2007-03-15$48.32M$48.32M0——
2007-03-14$49.84M$49.84M0——
2007-03-13$49.59M$49.59M0——
2007-03-12$48.69M$48.69M0——
2007-03-09$47.17M$47.17M0——
2007-03-08$45.66M$45.66M0——
2007-03-07$45.72M$45.72M0——
2007-03-06$45M$45M0——
2007-03-05$45.96M$45.96M0——
2007-03-02$47.72M$47.72M0——
2007-03-01$48.38M$48.38M0——
2007-02-28$48.38M$48.38M0——
2007-02-27$46.87M$46.87M0——
2007-02-26$47.17M$47.17M0——
2007-02-23$47.78M$47.78M0——
2007-02-22$48.38M$48.38M0——
2007-02-21$48.87M$48.87M0——
2007-02-20$48.14M$48.14M0——
2007-02-16$49.53M$49.53M0——
2007-02-15$49.78M$49.78M0——
2007-02-14$49.59M$49.59M0——
2007-02-13$48.99M$48.99M0——
2007-02-12$51.41M$51.41M0——
2007-02-09$49.11M$49.11M0——
2007-02-08$50.86M$50.86M0——
2007-02-07$47.48M$47.48M0——
2007-02-06$48.26M$48.26M0——
2007-02-05$46.75M$46.75M0——
2007-02-02$48.57M$48.57M0——
2007-02-01$48.38M$48.38M0——
2007-01-31$46.87M$46.87M0——
2007-01-30$45.78M$45.78M0——
2007-01-29$47.3M$47.3M0——
2007-01-26$47.23M$47.23M0——
2007-01-25$48.14M$48.14M0——
2007-01-24$50.02M$50.02M0——
2007-01-23$51.41M$51.41M0——
2007-01-22$51.53M$51.53M0——
2007-01-19$51.41M$51.41M0——
2007-01-18$51.17M$51.17M0——
2007-01-17$50.14M$50.14M0——
2007-01-16$48.87M$48.87M0——
2007-01-12$48.38M$48.38M0——
2007-01-11$48.08M$48.08M0——
2007-01-10$48.26M$48.26M0——
2007-01-09$47.9M$47.9M0——
2007-01-08$50.32M$50.32M0——
2007-01-05$41.61M$41.61M0——
2007-01-04$42.09M$42.09M0——
2007-01-03$42.09M$42.09M0——