Bio Green Med Solution, Inc. (BGMS) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -14.6%
- 3M
- -7.9%
- YTD
- -33.3%
- 1Y
- -84.4%
- 3Y
- -46.2%
- 5Y
- -31.0%
Loading 10-year price history...
BGMS Historical Performance
BGMS Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -75.4%
- 2026 annual price return
- -30.5%
BGMS Stock Price Trajectory (2025–2026)
As of July 7, 2026, Bio Green Med Solution, Inc. (BGMS) trades at $0.94, representing a -84.4% return over the past year. The stock has delivered a -84.4% total return over five years (-31.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $6.70 on October 14, 2025. From this peak, BGMS has corrected -86.0%, currently trading 42% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers GRWG (+49.4% 1Y), SMG (-1.6% 1Y), and IIPR (+11.9% 1Y), BGMS has underperformed the peer group average. Compare BGMS vs GRWG →
BGMS Historical Price Data · from 2025
Rows 1–50 of 204| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 0.95 | 1.05 | 0.93 | 0.94 | 95K | -11.34% |
| 2026-07-02 | 1.07 | 1.19 | 1.02 | 1.06 | 169K | -3.64% |
| 2026-07-01 | 0.91 | 1.14 | 0.88 | 1.10 | 345K | +20.88% |
| 2026-06-30 | 0.68 | 0.98 | 0.68 | 0.91 | 627K | +26.04% |
| 2026-06-29 | 0.62 | 0.77 | 0.61 | 0.72 | 432K | +18.30% |
| 2026-06-26 | 0.57 | 0.64 | 0.57 | 0.61 | 35K | +1.38% |
| 2026-06-25 | 0.64 | 0.65 | 0.60 | 0.60 | 71K | -5.46% |
| 2026-06-24 | 0.67 | 0.69 | 0.63 | 0.64 | 103K | -4.46% |
| 2026-06-23 | 0.67 | 0.69 | 0.66 | 0.67 | 57K | -1.99% |
| 2026-06-22 | 0.74 | 0.76 | 0.62 | 0.68 | 213K | -10.30% |
| 2026-06-18 | 0.82 | 0.82 | 0.75 | 0.76 | 225K | -7.24% |
| 2026-06-17 | 0.81 | 0.85 | 0.79 | 0.82 | 155K | -0.33% |
| 2026-06-16 | 0.81 | 0.85 | 0.80 | 0.82 | 109K | +0.94% |
| 2026-06-15 | 0.81 | 0.85 | 0.79 | 0.81 | 34K | +3.91% |
| 2026-06-12 | 0.89 | 0.90 | 0.77 | 0.78 | 244K | -14.10% |
| 2026-06-11 | 0.84 | 0.95 | 0.84 | 0.91 | 256K | +0.59% |
| 2026-06-10 | 0.77 | 0.96 | 0.77 | 0.90 | 581K | +0.69% |
| 2026-06-09 | 0.92 | 0.96 | 0.83 | 0.90 | 1.37M | -18.31% |
| 2026-06-08 | 1.66 | 1.70 | 1.09 | 1.10 | 5.63M | -26.67% |
| 2026-06-05 | 2.73 | 2.80 | 1.44 | 1.50 | 1.07M | +41.51% |
| 2026-06-04 | 1.05 | 1.08 | 1.04 | 1.06 | 3.06M | 0.00% |
| 2026-06-03 | 1.09 | 1.09 | 1.04 | 1.06 | 16K | -2.75% |
| 2026-06-02 | 1.15 | 1.15 | 1.03 | 1.09 | 7K | +1.87% |
| 2026-06-01 | 1.07 | 1.07 | 1.05 | 1.07 | 15K | -2.73% |
| 2026-05-29 | 1.03 | 1.14 | 1.02 | 1.10 | 48K | +4.76% |
| 2026-05-28 | 0.93 | 1.06 | 0.93 | 1.05 | 60K | +9.38% |
| 2026-05-27 | 0.98 | 0.98 | 0.96 | 0.96 | 11K | -0.52% |
| 2026-05-26 | 0.97 | 1.07 | 0.96 | 0.96 | 18K | -0.52% |
| 2026-05-22 | 0.90 | 0.99 | 0.90 | 0.97 | 26K | -1.60% |
| 2026-05-21 | 0.90 | 1.02 | 0.90 | 0.99 | 56K | +2.21% |
| 2026-05-20 | 0.94 | 0.98 | 0.94 | 0.96 | 73K | +0.37% |
| 2026-05-19 | 0.95 | 0.99 | 0.95 | 0.96 | 9K | -0.95% |
| 2026-05-18 | 0.96 | 1.00 | 0.96 | 0.97 | 11K | -2.60% |
| 2026-05-15 | 1.07 | 1.07 | 1.00 | 1.00 | 15K | -5.14% |
| 2026-05-14 | 1.01 | 1.07 | 1.00 | 1.05 | 11K | +5.00% |
| 2026-05-13 | 0.90 | 1.02 | 0.90 | 1.00 | 27K | +6.38% |
| 2026-05-12 | 0.90 | 0.96 | 0.90 | 0.94 | 25K | +4.40% |
| 2026-05-11 | 0.87 | 0.94 | 0.87 | 0.90 | 68K | +2.32% |
| 2026-05-08 | 0.93 | 0.94 | 0.87 | 0.88 | 30K | -10.71% |
| 2026-05-07 | 1.01 | 1.01 | 0.95 | 0.99 | 9K | -1.45% |
| 2026-05-06 | 1.02 | 1.03 | 0.98 | 1.00 | 18K | -2.91% |
| 2026-05-05 | 1.00 | 1.03 | 1.00 | 1.03 | 14K | 0.00% |
| 2026-05-04 | 0.94 | 1.15 | 0.94 | 1.03 | 71K | +5.10% |
| 2026-05-01 | 0.98 | 1.02 | 0.94 | 0.98 | 111K | +0.66% |
| 2026-04-30 | 0.96 | 1.00 | 0.95 | 0.97 | 32K | +4.24% |
| 2026-04-29 | 0.97 | 1.00 | 0.88 | 0.93 | 158K | -2.71% |
| 2026-04-28 | 0.97 | 1.00 | 0.96 | 0.96 | 24K | -1.18% |
| 2026-04-27 | 0.96 | 0.99 | 0.96 | 0.97 | 114K | +0.08% |
| 2026-04-24 | 0.95 | 1.00 | 0.95 | 0.97 | 13K | +1.78% |
| 2026-04-23 | 1.18 | 1.18 | 0.95 | 0.95 | 135K | -19.18% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BGMS — Frequently Asked Questions
Quick answers to the most common questions about buying BGMS stock.
How has BGMS stock performed recently?
BGMS declined -84.4% over the past year, below its 5-year annualized CAGR of -31.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BGMS's all-time high price?
Bio Green Med Solution, Inc. reached $6.70 on 2025-10-14. The 52-week high is $6.70. Current 1-year return of -84.4% places the stock further from historical peaks.
Where can I download BGMS historical price data?
This page provides BGMS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.