Register to chat with like-minded investors on our interactive forums.
BSGM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.30 | -0.02 | -1.52% | 1.29 | 1.3391 | 1.25 | 55,137 |
| Apr 24 2024 | 1.32 | -0.16 | -10.81% | 1.40 | 1.46 | 1.2601 | 154,815 |
| Apr 23 2024 | 1.48 | -0.08 | -4.82% | 1.54 | 1.55 | 1.42 | 81,759 |
| Apr 22 2024 | 1.555 | 0.15 | 10.28% | 1.41 | 1.59 | 1.2998 | 214,965 |
| Apr 19 2024 | 1.41 | -0.13 | -8.44% | 1.56 | 1.56 | 1.35 | 199,547 |
| Apr 18 2024 | 1.54 | -0.09 | -5.52% | 1.65 | 1.6999 | 1.38 | 417,134 |
| Apr 17 2024 | 1.63 | 0.12 | 7.95% | 1.60 | 2.44 | 1.53 | 3,988,758 |
| Apr 16 2024 | 1.51 | 0.41 | 37.27% | 1.06 | 1.9394 | 1.06 | 3,280,832 |
| Apr 15 2024 | 1.10 | -0.26 | -19.12% | 1.30 | 1.3571 | 1.04 | 369,504 |
| Apr 12 2024 | 1.36 | -0.13 | -8.72% | 1.57 | 1.57 | 1.16 | 937,826 |
| Apr 11 2024 | 1.49 | -0.52 | -25.87% | 2.30 | 2.3799 | 1.36 | 5,267,281 |
| Apr 10 2024 | 2.01 | 0.39 | 24.07% | 1.55 | 2.38 | 1.54 | 12,673,084 |
| Apr 09 2024 | 1.62 | 0.38 | 30.65% | 1.02 | 2.98 | 1.01 | 21,579,284 |
| Apr 08 2024 | 1.24 | 0.59 | 91.56% | 0.66 | 1.70 | 0.6467 | 3,864,067 |
| Apr 05 2024 | 0.6473 | 0.0203 | 3.24% | 0.65 | 0.66 | 0.5806 | 40,621 |
| Apr 04 2024 | 0.627 | -0.022 | -3.39% | 0.6236 | 0.666 | 0.594 | 71,437 |
| Apr 03 2024 | 0.649 | -0.027 | -3.99% | 0.70 | 0.71 | 0.48 | 361,777 |
| Apr 02 2024 | 0.676 | -0.024 | -3.43% | 0.706 | 0.71 | 0.65 | 69,259 |
| Apr 01 2024 | 0.70 | 0.039 | 5.90% | 0.6696 | 0.80 | 0.6199 | 127,946 |
| Mar 28 2024 | 0.661 | -0.069 | -9.45% | 0.739 | 0.77 | 0.6501 | 269,167 |
| Mar 27 2024 | 0.73 | 0.26 | 55.32% | 0.47 | 0.76 | 0.47 | 348,438 |
| Mar 26 2024 | 0.47 | -0.0788 | -14.36% | 0.54 | 0.567 | 0.4555 | 99,368 |
| Mar 25 2024 | 0.5488 | 0.0098 | 1.82% | 0.5466 | 0.5653 | 0.538 | 46,694 |
| Mar 22 2024 | 0.539 | 0.009 | 1.70% | 0.54 | 0.548 | 0.52 | 63,911 |
| Mar 21 2024 | 0.53 | 0.0099 | 1.90% | 0.5181 | 0.55 | 0.500601 | 67,915 |
| Mar 20 2024 | 0.5201 | -0.0284 | -5.18% | 0.5392 | 0.54 | 0.5005 | 50,924 |
| Mar 19 2024 | 0.5485 | 0.0001 | 0.02% | 0.5484 | 0.5671 | 0.52 | 51,207 |
| Mar 18 2024 | 0.5484 | 0.0182 | 3.43% | 0.578 | 0.578 | 0.5111 | 87,260 |
| Mar 15 2024 | 0.5302 | 0.0012 | 0.23% | 0.539 | 0.65 | 0.5014 | 275,377 |
| Mar 14 2024 | 0.529 | -0.012 | -2.22% | 0.53 | 0.541 | 0.50 | 46,350 |
| Mar 13 2024 | 0.541 | 0.051 | 10.41% | 0.4753 | 0.585 | 0.4731 | 67,030 |
| Mar 12 2024 | 0.49 | -0.04 | -7.55% | 0.5141 | 0.522251 | 0.47 | 166,581 |
| Mar 11 2024 | 0.53 | -0.09 | -14.52% | 0.61 | 0.638 | 0.5102 | 284,677 |
| Mar 08 2024 | 0.62 | 0.029 | 4.91% | 0.60 | 0.6661 | 0.591 | 182,841 |
| Mar 07 2024 | 0.591 | -0.054 | -8.37% | 0.64 | 0.64 | 0.57 | 153,927 |
| Mar 06 2024 | 0.645 | -0.015 | -2.27% | 0.68 | 0.68 | 0.6138 | 85,759 |
| Mar 05 2024 | 0.66 | -0.0291 | -4.22% | 0.69 | 0.6982 | 0.62 | 150,658 |
| Mar 04 2024 | 0.6891 | -0.016 | -2.27% | 0.72 | 0.7499 | 0.6511 | 154,768 |
| Mar 01 2024 | 0.7051 | 0.0191 | 2.78% | 0.68 | 0.73 | 0.6116 | 282,169 |
| Feb 29 2024 | 0.686 | -0.064 | -8.53% | 0.75 | 0.78 | 0.58 | 830,086 |
| Feb 28 2024 | 0.75 | 0.2403 | 47.15% | 0.53 | 0.86 | 0.5102 | 2,644,087 |
| Feb 27 2024 | 0.5097 | 0.0307 | 6.41% | 0.4831 | 0.60 | 0.4444 | 1,585,376 |
| Feb 26 2024 | 0.479 | 0.1497 | 45.46% | 0.337 | 0.6343 | 0.3301 | 7,261,085 |
| Feb 23 2024 | 0.3293 | -0.00055 | -0.17% | 0.3068 | 0.336 | 0.285 | 332,300 |
| Feb 22 2024 | 0.329853 | -0.03035 | -8.43% | 0.36 | 0.38 | 0.2619 | 1,664,181 |
| Feb 21 2024 | 0.3602 | -0.1624 | -31.08% | 0.52 | 0.5226 | 0.3527 | 574,716 |
| Feb 20 2024 | 0.5226 | -0.098 | -15.79% | 0.66 | 0.6927 | 0.52 | 445,914 |
| Feb 16 2024 | 0.6206 | -0.1584 | -20.33% | 0.79 | 0.79 | 0.601 | 222,973 |
| Feb 15 2024 | 0.779 | -0.006 | -0.76% | 0.7666 | 0.80 | 0.7456 | 97,036 |
| Feb 14 2024 | 0.785 | 0.0183 | 2.39% | 0.7911 | 0.8105 | 0.7668 | 54,392 |
| Feb 13 2024 | 0.7667 | -0.1244 | -13.96% | 0.88 | 1.01 | 0.761 | 409,004 |
| Feb 12 2024 | 0.8911 | -0.0089 | -0.99% | 0.89 | 1.00 | 0.87 | 100,495 |
| Feb 09 2024 | 0.90 | 0.1055 | 13.28% | 0.8399 | 1.05 | 0.82 | 282,860 |
| Feb 08 2024 | 0.7945 | 0.0125 | 1.60% | 0.78 | 0.8499 | 0.76 | 69,732 |
| Feb 07 2024 | 0.782 | -0.0774 | -9.01% | 0.87 | 0.87 | 0.7223 | 318,740 |
| Feb 06 2024 | 0.8594 | -0.2289 | -21.03% | 1.07 | 1.15 | 0.8402 | 308,240 |
| Feb 05 2024 | 1.0883 | -0.25 | -18.78% | 1.34 | 1.37 | 1.04 | 183,845 |
| Feb 02 2024 | 1.34 | -0.21 | -13.55% | 1.30 | 1.45 | 1.26 | 164,484 |
| Feb 01 2024 | 1.55 | -0.13 | -7.79% | 1.769 | 1.769 | 1.43 | 111,053 |
| Jan 31 2024 | 1.681 | -0.20 | -10.68% | 1.872 | 1.951 | 1.662 | 72,145 |
| Jan 30 2024 | 1.882 | -0.28 | -12.91% | 2.192 | 2.192 | 1.80 | 107,828 |
| Jan 29 2024 | 2.161 | -0.02 | -0.87% | 2.18 | 2.20 | 2.10 | 23,050 |
