Nasdaq · BGMS · stock
Bio Green Med Solution, Inc. (BGMS) stock price history
Every Nasdaq trading session of Bio Green Med Solution, Inc. from Mar 16, 2004 to Sep 28, 2026: 5,670 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BGMS adjusted close, 2004 to 2026
- $221,607,040
- All time high, 2004
- $6.70
- 52 week high, $0.5700 low
- 5,670
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
BGMS key facts
- Bio Green Med Solution, Inc. (BGMS) closed at $0.9035 on Sep 28, 2026 on Nasdaq.
- BGMS's all time high close is $221,607,040, set on Mar 24, 2004; its all time low close is $0.6000 on Jun 25, 2026.
- BGMS's 52 week range is $0.5700 to $6.70.
- BGMS returned -82.5% over the year to Sep 28, 2026 and -100.0% over five years.
- Over ten years BGMS returned -100%, -70.9% a year compounded.
- BGMS's deepest drawdown was -100.0% from Mar 24, 2004 to Jun 25, 2026.
- DataCedar holds 5,670 daily sessions of BGMS history from Mar 16, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BGMS price chart, 2004 to 2026
BGMS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.1% |
| 3 months | +50.6% |
| 6 months | -9.6% |
| Year to date | -42.1% |
| 1 year | -82.5% |
| 3 years | -99.8% |
| 5 years | -100.0% |
| 10 years | -100.0% |
| Since Mar 16, 2004 | -100.0% |
| Compound annual growth, 22.5 years | -57.5% |
BGMS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $221,607,040 on Mar 24, 2004
- All time low close
- $0.6000 on Jun 25, 2026
- 52 week high
- $6.70 on Oct 14, 2025
- 52 week low
- $0.5700 on Jun 26, 2026
- Deepest drawdown
- -100.0% from Mar 24, 2004 to Jun 25, 2026, not yet recovered
- Best single session
- +272.5% on Jul 15, 2025
- Worst single session
- -76.0% on Dec 16, 2014
- Volatility, 1 year annualised
- 121.6%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2009, +148%
- Worst calendar year
- 2025, -97%
BGMS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Mar 16, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.50 | $2.80 | $0.5700 | $0.9035 | -39.0% | 156.9M | 185 |
| 2025 | $44.03 | $103.12 | $1.16 | $1.48 | -96.6% | 152M | 250 |
| 2024 | $313.99 | $463.45 | $35.92 | $44.03 | -85.8% | 714.7K | 252 |
| 2023 | $1,182 | $2,033 | $254.90 | $309.35 | -73.4% | 14.1K | 250 |
| 2022 | $7,004 | $7,873 | $921.10 | $1,164 | -82.8% | 27.5K | 251 |
| 2021 | $13,712 | $19,847 | $5,474 | $6,761 | -50.2% | 18.4K | 252 |
| 2020 | $23,288 | $34,063 | $5,422 | $13,573 | -41.7% | 27.4K | 253 |
| 2019 | $20,855 | $41,015 | $9,732 | $23,288 | +9.8% | 1.4K | 252 |
| 2018 | $61,870 | $67,084 | $17,727 | $21,203 | -64.9% | 403 | 251 |
| 2017 | $183,178 | $378,869 | $52,138 | $60,480 | -67.1% | 2K | 251 |
| 2016 | $225,236 | $337,854 | $106,014 | $183,873 | -11.8% | 601 | 252 |
| 2015 | $291,972 | $888,430 | $196,039 | $208,552 | -28.6% | 111 | 252 |
| 2014 | $1,668,414 | $2,018,781 | $254,433 | $291,972 | -82.6% | 17 | 252 |
| 2013 | $2,594,383 | $2,611,067 | $1,147,034 | $1,676,756 | -33.7% | 56 | 252 |
| 2012 | $1,751,834 | $3,411,906 | $1,138,692 | $2,527,647 | +46.7% | 22 | 250 |
| 2011 | $4,350,389 | $5,372,292 | $1,051,101 | $1,722,637 | -59.9% | 3 | 252 |
| 2010 | $3,182,499 | $11,912,474 | $2,919,724 | $4,291,994 | +41.3% | 68 | 252 |
| 2009 | $1,109,495 | $4,934,333 | $759,128 | $3,036,513 | +147.6% | 6 | 252 |
| 2008 | $15,912,496 | $16,087,679 | $671,536 | $1,226,284 | -92.3% | 0 | 253 |
| 2007 | $19,591,347 | $27,737,376 | $12,642,405 | $16,000,087 | -20.1% | 0 | 251 |
| 2006 | $19,562,151 | $25,401,598 | $12,584,010 | $20,029,306 | +2.4% | 0 | 251 |
| 2005 | $81,168,326 | $85,255,939 | $7,299,310 | $19,562,150 | -75.7% | 0 | 252 |
| 2004 | $248,176,540 | $248,176,540 | $58,394,480 | $80,584,376 | n/a | 0 | 202 |
BGMS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.9035 | +3.9% |
| August 2026 | $0.8700 | -2.2% |
| July 2026 | $0.8900 | -2.2% |
| June 2026 | $0.9100 | -17.3% |
| May 2026 | $1.10 | +13.4% |
| April 2026 | $0.9700 | -3.0% |
| March 2026 | $1.00 | +2.0% |
| February 2026 | $0.9800 | -19.0% |
| January 2026 | $1.21 | -18.2% |
| December 2025 | $1.48 | -2.0% |
| November 2025 | $1.51 | -15.2% |
| October 2025 | $1.78 | -64.0% |
About the BGMS data
Daily bars. 5,670 sessions from Mar 16, 2004 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 16, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BGMS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
BGMS share price history
