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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$5.24M$5.24M0——
2012-12-28$5.47M$5.47M1——
2012-12-27$5.21M$5.21M0——
2012-12-26$5.4M$5.4M0——
2012-12-24$5.42M$5.42M0——
2012-12-21$4.93M$4.93M1——
2012-12-20$5.43M$5.43M0——
2012-12-19$5.43M$5.43M0——
2012-12-18$5.43M$5.43M0——
2012-12-17$5.34M$5.34M0——
2012-12-14$5.44M$5.44M0——
2012-12-13$5.43M$5.43M0——
2012-12-12$5.43M$5.43M1——
2012-12-11$5.37M$5.37M0——
2012-12-10$5.24M$5.24M1——
2012-12-07$5.57M$5.57M1——
2012-12-06$5.64M$5.64M2——
2012-12-05$6.56M$6.56M3——
2012-12-04$5.5M$5.5M2——
2012-12-03$5.28M$5.28M1——
2012-11-30$4.47M$4.47M0——
2012-11-29$4.28M$4.28M0——
2012-11-28$4.5M$4.5M0——
2012-11-27$4.63M$4.63M0——
2012-11-26$4.48M$4.48M0——
2012-11-23$4.35M$4.35M0——
2012-11-21$4.26M$4.26M0——
2012-11-20$4.22M$4.22M0——
2012-11-19$4.16M$4.16M0——
2012-11-16$4.04M$4.04M0——
2012-11-15$4.15M$4.15M0——
2012-11-14$4.06M$4.06M0——
2012-11-13$4M$4M0——
2012-11-12$4.56M$4.56M0——
2012-11-09$4.77M$4.77M0——
2012-11-08$4.99M$4.99M0——
2012-11-07$5.81M$5.81M0——
2012-11-06$5.97M$5.97M0——
2012-11-05$6.09M$6.09M0——
2012-11-02$6.19M$6.19M0——
2012-11-01$6.45M$6.45M0——
2012-10-31$6.04M$6.04M0——
2012-10-26$5.78M$5.78M0——
2012-10-25$6.03M$6.03M1——
2012-10-24$5.61M$5.61M1——
2012-10-23$5.12M$5.12M0——
2012-10-22$4.98M$4.98M1——
2012-10-19$4.51M$4.51M0——
2012-10-18$4.84M$4.84M0——
2012-10-17$5.36M$5.36M0——
2012-10-16$5.57M$5.57M1——
2012-10-15$5.79M$5.79M3——
2012-10-12$4.73M$4.73M0——
2012-10-11$4.49M$4.49M0——
2012-10-10$4.29M$4.29M0——
2012-10-09$4.21M$4.21M0——
2012-10-08$4.42M$4.42M0——
2012-10-05$4.61M$4.61M0——
2012-10-04$4.67M$4.67M0——
2012-10-03$4.22M$4.22M0——
2012-10-02$3.95M$3.95M0——
2012-10-01$3.97M$3.97M0——
2012-09-28$4.03M$4.03M0——
2012-09-27$3.97M$3.97M0——
2012-09-26$4.01M$4.01M0——
2012-09-25$4.19M$4.19M0——
2012-09-24$4.34M$4.34M0——
2012-09-21$4.42M$4.42M0——
2012-09-20$4.95M$4.95M1——
2012-09-19$4.44M$4.44M1——
2012-09-18$3.49M$3.49M0——
2012-09-17$3.37M$3.37M0——
2012-09-14$3.42M$3.42M0——
2012-09-13$3.41M$3.41M0——
2012-09-12$3.51M$3.51M0——
2012-09-11$3.53M$3.53M0——
2012-09-10$3.28M$3.28M0——
2012-09-07$3.24M$3.24M0——
2012-09-06$3M$3M0——
2012-09-05$2.93M$2.93M0——
2012-09-04$2.9M$2.9M0——
2012-08-31$2.88M$2.88M0——
2012-08-30$2.89M$2.89M0——
2012-08-29$2.91M$2.91M0——
2012-08-28$2.8M$2.8M0——
2012-08-27$2.79M$2.79M0——
2012-08-24$3.08M$3.08M0——
2012-08-23$3.33M$3.33M0——
2012-08-22$3.14M$3.14M0——
2012-08-21$3.27M$3.27M0——
2012-08-20$3.21M$3.21M0——
2012-08-17$3.21M$3.21M0——
2012-08-16$3.08M$3.08M0——
2012-08-15$2.9M$2.9M0——
2012-08-14$3.08M$3.08M0——
2012-08-13$3.02M$3.02M0——
2012-08-10$3.02M$3.02M0——
2012-08-09$3.14M$3.14M0——
2012-08-08$2.9M$2.9M0——
2012-08-07$2.9M$2.9M0——
2012-08-06$2.96M$2.96M0——
2012-08-03$3.02M$3.02M0——
2012-08-02$3.14M$3.14M0——
2012-08-01$3.02M$3.02M0——
2012-07-31$3.14M$3.14M0——
2012-07-30$3.27M$3.27M0——
2012-07-27$3.27M$3.27M0——
2012-07-26$3.33M$3.33M0——
2012-07-25$3.33M$3.33M0——
2012-07-24$3.33M$3.33M0——
2012-07-23$3.51M$3.51M0——
2012-07-20$3.39M$3.39M0——
2012-07-19$3.57M$3.57M0——
2012-07-18$3.45M$3.45M0——
2012-07-17$3.21M$3.21M0——
2012-07-16$3.27M$3.27M0——
2012-07-13$3.08M$3.08M0——
2012-07-12$3.14M$3.14M0——
2012-07-11$3.02M$3.02M0——
2012-07-10$3.02M$3.02M0——
2012-07-09$3.21M$3.21M0——
2012-07-06$3.02M$3.02M0——
2012-07-05$3.02M$3.02M0——
2012-07-03$2.78M$2.78M0——
2012-07-02$2.78M$2.78M0——
2012-06-29$2.78M$2.78M0——
2012-06-28$2.78M$2.78M0——
2012-06-27$2.78M$2.78M0——
2012-06-26$2.84M$2.84M0——
2012-06-25$2.78M$2.78M0——
2012-06-22$2.6M$2.6M0——
2012-06-21$2.78M$2.78M0——
2012-06-20$2.9M$2.9M0——
2012-06-19$2.78M$2.78M0——
2012-06-18$2.78M$2.78M0——
2012-06-15$2.78M$2.78M0——
2012-06-14$2.96M$2.96M0——
2012-06-13$2.96M$2.96M0——
2012-06-12$2.9M$2.9M0——
2012-06-11$2.78M$2.78M0——
2012-06-08$2.96M$2.96M0——
2012-06-07$2.96M$2.96M0——
2012-06-06$2.96M$2.96M0——
2012-06-05$3.14M$3.14M0——
2012-06-04$3.14M$3.14M0——
2012-06-01$3.57M$3.57M0——
2012-05-31$3.63M$3.63M0——
2012-05-30$3.63M$3.63M0——
2012-05-29$3.87M$3.87M0——
2012-05-25$3.08M$3.08M0——
2012-05-24$3.21M$3.21M0——
2012-05-23$2.84M$2.84M0——
2012-05-22$2.96M$2.96M0——
2012-05-21$3.02M$3.02M0——
2012-05-18$2.6M$2.6M0——
2012-05-17$2.9M$2.9M0——
2012-05-16$2.9M$2.9M0——
2012-05-15$3.02M$3.02M0——
2012-05-14$3.02M$3.02M0——
2012-05-11$2.84M$2.84M0——
2012-05-10$2.96M$2.96M0——
2012-05-09$2.84M$2.84M0——
2012-05-08$2.9M$2.9M0——
2012-05-07$2.96M$2.96M0——
2012-05-04$3.02M$3.02M0——
2012-05-03$3.21M$3.21M0——
2012-05-02$3.45M$3.45M0——
2012-05-01$3.45M$3.45M0——
2012-04-30$3.57M$3.57M0——
2012-04-27$3.51M$3.51M0——
2012-04-26$3.57M$3.57M0——
2012-04-25$3.63M$3.63M0——
2012-04-24$3.51M$3.51M0——
2012-04-23$3.45M$3.45M0——
2012-04-20$3.57M$3.57M0——
2012-04-19$3.45M$3.45M0——
2012-04-18$3.45M$3.45M0——
2012-04-17$3.45M$3.45M0——
2012-04-16$3.57M$3.57M0——
2012-04-13$3.51M$3.51M0——
2012-04-12$3.69M$3.69M0——
2012-04-11$3.63M$3.63M0——
2012-04-10$3.87M$3.87M0——
2012-04-09$4.05M$4.05M0——
2012-04-05$4.23M$4.23M0——
2012-04-04$4.17M$4.17M0——
2012-04-03$4.29M$4.29M0——
2012-04-02$4.48M$4.48M0——
2012-03-30$4.35M$4.35M0——
2012-03-29$4.29M$4.29M0——
2012-03-28$4.17M$4.17M0——
2012-03-27$4.17M$4.17M0——
2012-03-26$3.93M$3.93M0——
2012-03-23$3.81M$3.81M0——
2012-03-22$3.87M$3.87M0——
2012-03-21$3.93M$3.93M0——
2012-03-20$3.81M$3.81M0——
2012-03-19$3.93M$3.93M0——
2012-03-16$3.93M$3.93M0——
2012-03-15$3.75M$3.75M0——
2012-03-14$3.75M$3.75M0——
2012-03-13$3.99M$3.99M0——
2012-03-12$3.93M$3.93M0——
2012-03-09$3.99M$3.99M0——
2012-03-08$4.17M$4.17M0——
2012-03-07$4.35M$4.35M0——
2012-03-06$4.29M$4.29M0——
2012-03-05$4.48M$4.48M0——
2012-03-02$4.54M$4.54M0——
2012-03-01$4.35M$4.35M0——
2012-02-29$4.35M$4.35M0——
2012-02-28$4.72M$4.72M0——
2012-02-27$4.42M$4.42M0——
2012-02-24$4.17M$4.17M0——
2012-02-23$3.87M$3.87M0——
2012-02-22$3.81M$3.81M0——
2012-02-21$3.99M$3.99M0——
2012-02-17$4.23M$4.23M0——
2012-02-16$4.54M$4.54M0——
2012-02-15$4.17M$4.17M0——
2012-02-14$4.11M$4.11M0——
2012-02-13$4.11M$4.11M0——
2012-02-10$3.63M$3.63M0——
2012-02-09$3.93M$3.93M0——
2012-02-08$3.99M$3.99M0——
2012-02-07$3.87M$3.87M0——
2012-02-06$3.99M$3.99M0——
2012-02-03$3.45M$3.45M0——
2012-02-02$3.33M$3.33M0——
2012-02-01$3.33M$3.33M0——
2012-01-31$3.27M$3.27M0——
2012-01-30$3.45M$3.45M0——
2012-01-27$3.33M$3.33M0——
2012-01-26$3.39M$3.39M0——
2012-01-25$3.27M$3.27M0——
2012-01-24$3.21M$3.21M0——
2012-01-23$3.21M$3.21M0——
2012-01-20$3.21M$3.21M0——
2012-01-19$3.14M$3.14M0——
2012-01-18$3.27M$3.27M0——
2012-01-17$3.39M$3.39M0——
2012-01-13$3.21M$3.21M0——
2012-01-12$3.33M$3.33M0——
2012-01-11$3.33M$3.33M0——
2012-01-10$3.27M$3.27M0——
2012-01-09$3.33M$3.33M0——
2012-01-06$3.45M$3.45M0——
2012-01-05$3.27M$3.27M0——
2012-01-04$3.27M$3.27M0——
2012-01-03$3.39M$3.39M0——