OTC Markets OTCPK - Delayed Quote
USD
Bio Green Med Solution, Inc. (BGMSP)
2.6600
-0.3400
(-11.33%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.6600
2.6600
2.6600
2.6600
2.6600
150
Oct 29, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
-
Oct 28, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
-
Oct 27, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
-
Oct 26, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
-
Oct 23, 2026
3.0000
3.0000
3.0000
3.0000
2.8500
-
Oct 22, 2026
3.0000
3.0000
3.0000
3.0000
2.8500
-
Oct 21, 2026
3.0000
3.0000
3.0000
3.0000
2.8500
4,000
Oct 20, 2026
2.4800
2.4800
2.1500
2.3975
2.2776
1,400
Oct 19, 2026
2.4128
2.4128
2.4128
2.4128
2.2922
100
Oct 16, 2026
2.4128
2.4128
2.4128
2.4128
2.2922
-
Oct 15, 2026
2.4128
2.4128
2.4128
2.4128
2.2922
413
Oct 14, 2026
2.5000
2.5000
2.5000
2.5000
2.3750
1,500
Oct 13, 2026
2.7250
2.7250
2.1600
2.1601
2.0521
2,640
Oct 12, 2026
2.8000
2.8000
2.8000
2.8000
2.6600
600
Oct 9, 2026
2.8500
2.8500
2.8500
2.8500
2.7075
-
Oct 8, 2026
2.8500
2.8500
2.8500
2.8500
2.7075
-
Oct 7, 2026
2.8500
2.8500
2.8500
2.8500
2.7075
-
Oct 6, 2026
2.8500
2.8560
2.8500
2.8500
2.7075
3,210
Oct 5, 2026
2.8000
2.8000
2.8000
2.8000
2.6600
-
Oct 2, 2026
2.8000
2.8000
2.8000
2.8000
2.6600
-
Oct 1, 2026
2.8000
2.8000
2.8000
2.8000
2.6600
-
Sep 30, 2026
2.8000
2.8000
2.8000
2.8000
2.6600
-
Sep 29, 2026
2.8000
2.8000
2.8000
2.8000
2.6600
-
Sep 28, 2026
2.8000
2.8000
2.8000
2.8000
2.6600
195
Sep 25, 2026
2.8000
2.8000
2.8000
2.8000
2.6600
-
Sep 24, 2026
2.8000
2.8000
2.8000
2.8000
2.6600
-
Sep 23, 2026
2.8000
2.8000
2.8000
2.8000
2.6600
-
Sep 22, 2026
2.8000
2.8000
2.8000
2.8000
2.6600
-
Sep 21, 2026
2.8000
2.8000
2.8000
2.8000
2.6600
-
Sep 18, 2026
2.8000
2.8000
2.8000
2.8000
2.6600
-
Sep 17, 2026
2.8000
2.8000
2.8000
2.8000
2.6600
-
Sep 16, 2026
2.8000
2.8000
2.8000
2.8000
2.6600
100
Sep 15, 2026
2.8000
2.8000
2.8000
2.8000
2.6600
-
Sep 14, 2026
2.8500
2.8500
2.8000
2.8000
2.6600
500
Sep 11, 2026
2.8100
2.8100
2.8100
2.8100
2.6695
-
Sep 10, 2026
2.8100
2.8100
2.8100
2.8100
2.6695
-
Sep 9, 2026
2.8100
2.8100
2.8100
2.8100
2.6695
-
Sep 8, 2026
2.8100
2.8100
2.8100
2.8100
2.6695
-
Sep 4, 2026
2.8100
2.8100
2.8100
2.8100
2.6695
-
Sep 3, 2026
2.8100
2.8100
2.8100
2.8100
2.6695
-
Sep 2, 2026
2.8100
2.8100
2.8100
2.8100
2.6695
-
Sep 1, 2026
2.8100
2.8100
2.8100
2.8100
2.6695
-
Aug 31, 2026
2.8100
2.8100
2.8100
2.8100
2.6695
-
Aug 28, 2026
2.8100
2.8100
2.8100
2.8100
2.6695
-
Aug 27, 2026
2.8100
2.8100
2.8100
2.8100
2.6695
-
Aug 26, 2026
2.8100
2.8100
2.8100
2.8100
2.6695
-
Aug 25, 2026
2.7800
2.8100
2.7800
2.8100
2.6695
1,930
Aug 24, 2026
3.0000
3.0000
3.0000
3.0000
2.8500
-
Aug 21, 2026
3.0000
3.0000
3.0000
3.0000
2.8500
301
Aug 20, 2026
3.0400
3.0400
3.0400
3.0400
2.8880
-
Aug 19, 2026
3.0400
3.0400
3.0400
3.0400
2.8880
-
Aug 18, 2026
3.0400
3.0400
3.0400
3.0400
2.8880
-
Aug 17, 2026
3.0400
3.0400
3.0400
3.0400
2.8880
-
Aug 14, 2026
3.0400
3.0400
3.0400
3.0400
2.8880
-
Aug 13, 2026
3.0400
3.0400
3.0400
3.0400
2.8880
-
Aug 12, 2026
3.0400
3.0400
3.0400
3.0400
2.8880
-
Aug 11, 2026
3.0400
3.0400
3.0400
3.0400
2.8880
-
Aug 10, 2026
3.0400
3.0400
3.0400
3.0400
2.8880
-
Aug 7, 2026
3.0400
3.0400
3.0400
3.0400
2.8880
205
Aug 6, 2026
2.8384
2.8384
2.8384
2.8384
2.6965
-
Aug 5, 2026
2.8384
2.8384
2.8384
2.8384
2.6965
-
Aug 4, 2026
2.8384
2.8384
2.8384
2.8384
2.6965
-
Aug 3, 2026
2.8384
2.8384
2.8384
2.8384
2.6965
-
Jul 31, 2026
2.6900
2.8384
2.6900
2.8384
2.6965
925
Jul 30, 2026
2.5000
2.5000
2.4892
2.5000
2.3750
2,100
Jul 29, 2026
3.0000
3.0000
2.6900
2.6900
2.5555
1,641
Jul 28, 2026
2.7000
3.0000
2.7000
3.0000
2.8500
514
Jul 27, 2026
3.0000
3.0000
2.6900
2.6900
2.5555
335
Jul 24, 2026
3.5000
3.5000
3.5000
3.5000
3.3250
-
Jul 23, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
3.5000
3.5000
3.5000
3.5000
3.3250
-
Jul 22, 2026
3.5000
3.5000
3.5000
3.5000
3.1825
-
Jul 21, 2026
2.8000
4.0200
2.6000
3.5000
3.1825
5,532
Jul 20, 2026
1.7900
3.4000
1.2500
1.7500
1.5912
5,416
Jul 17, 2026
1.6000
1.6000
1.3415
1.3415
1.2198
1,016
Jul 16, 2026
1.4000
1.4000
1.4000
1.4000
1.2730
-
Jul 15, 2026
1.4000
1.4000
1.4000
1.4000
1.2730
100
Jul 14, 2026
1.4000
1.4000
1.4000
1.4000
1.2730
195
Jul 13, 2026
1.5000
1.5000
1.4600
1.4600
1.3276
250
Jul 10, 2026
1.5000
1.5000
1.5000
1.5000
1.3639
-
Jul 9, 2026
1.5000
1.5000
1.5000
1.5000
1.3639
900
Jul 8, 2026
1.4600
1.4600
1.4600
1.4600
1.3276
154
Jul 7, 2026
1.4200
1.4500
1.4200
1.4500
1.3185
397
Jul 6, 2026
1.1800
1.4100
1.1800
1.3480
1.2257
750
Jul 2, 2026
1.1000
1.1508
1.1000
1.1508
1.0464
1,106
Jul 1, 2026
0.8500
0.8500
0.8500
0.8500
0.7729
-
Jun 30, 2026
0.8500
0.8500
0.8500
0.8500
0.7729
200
Jun 29, 2026
1.1000
1.1200
1.0405
1.1200
1.0184
1,300
Jun 26, 2026
0.8270
0.8270
0.8270
0.8270
0.7520
-
Jun 25, 2026
0.8270
0.8270
0.8270
0.8270
0.7520
-
Jun 24, 2026
0.8270
0.8270
0.8270
0.8270
0.7520
-
Jun 23, 2026
0.8270
0.8270
0.8270
0.8270
0.7520
-
Jun 22, 2026
0.8270
0.8270
0.8270
0.8270
0.7520
-
Jun 18, 2026
0.8270
0.8270
0.8270
0.8270
0.7520
-
Jun 17, 2026
0.8270
0.8270
0.8270
0.8270
0.7520
-
Jun 16, 2026
0.8270
0.8270
0.8270
0.8270
0.7520
137
Jun 15, 2026
0.7000
0.7000
0.7000
0.7000
0.6365
-
Jun 12, 2026
0.7000
0.7000
0.7000
0.7000
0.6365
-
Jun 11, 2026
0.7000
0.7000
0.7000
0.7000
0.6365
-
Jun 10, 2026
0.7000
0.7000
0.7000
0.7000
0.6365
-
Jun 9, 2026
0.7000
0.7000
0.7000
0.7000
0.6365
-
Jun 8, 2026
0.7500
0.7500
0.7000
0.7000
0.6365
5,197
Jun 5, 2026
0.6943
0.6943
0.6943
0.6943
0.6313
-
Jun 4, 2026
0.6943
0.6943
0.6943
0.6943
0.6313
131
Jun 3, 2026
0.6701
0.6701
0.6701
0.6701
0.6093
150
Jun 2, 2026
1.0000
1.0000
1.0000
1.0000
0.9093
-
Jun 1, 2026
1.0000
1.0000
1.0000
1.0000
0.9093
101
May 29, 2026
0.9500
0.9500
0.9500
0.9500
0.8638
472
May 28, 2026
1.3600
1.3600
1.0000
1.0000
0.9093
2,725
May 27, 2026
1.2000
1.2000
1.1825
1.1825
1.0752
306
May 26, 2026
1.3900
1.3900
1.2000
1.2000
1.0911
1,177
May 22, 2026
1.2000
1.2000
1.2000
1.2000
1.0911
335
May 21, 2026
1.0100
1.0100
1.0100
1.0100
0.9184
-
May 20, 2026
1.0990
1.0990
1.0000
1.0100
0.9184
582
May 19, 2026
0.9200
0.9200
0.9200
0.9200
0.8365
-
May 18, 2026
1.4500
1.4500
0.9200
0.9200
0.8365
636
May 15, 2026
1.4500
1.4500
1.4500
1.4500
1.3185
-
May 14, 2026
1.4500
1.4500
1.4192
1.4500
1.3185
1,099
May 13, 2026
1.2000
1.2000
1.1677
1.2000
1.0911
587
May 12, 2026
0.9013
0.9013
0.9013
0.9013
0.8195
-
May 11, 2026
0.9013
0.9013
0.9013
0.9013
0.8195
-
May 8, 2026
0.9013
0.9013
0.9013
0.9013
0.8195
-
May 7, 2026
1.2000
1.2000
0.9013
0.9013
0.8195
815
May 6, 2026
1.1920
1.1920
1.1920
1.1920
1.0839
-
May 5, 2026
1.2500
1.3000
1.1920
1.1920
1.0839
1,304
May 4, 2026
1.0500
1.0500
0.9000
0.9000
0.8184
463
May 1, 2026
1.0500
1.0500
1.0500
1.0500
0.9547
-
Apr 30, 2026
1.0500
1.0500
1.0500
1.0500
0.9547
255
Apr 29, 2026
1.1190
1.1190
1.1190
1.1190
1.0175
-
Apr 28, 2026
1.1190
1.1190
1.1190
1.1190
1.0175
-
Apr 27, 2026
1.3000
1.8000
0.9449
1.1190
1.0175
1,482
Apr 24, 2026
1.0500
1.0500
1.0500
1.0500
0.9547
-
Apr 23, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
1.3000
1.3000
1.0500
1.0500
0.9547
365
Apr 22, 2026
1.1500
1.1500
1.1500
1.1500
0.9093
-
Apr 21, 2026
1.1500
1.1500
1.1500
1.1500
0.9093
-
Apr 20, 2026
1.1500
1.1500
1.1500
1.1500
0.9093
-
Apr 17, 2026
1.1500
1.1500
1.1500
1.1500
0.9093
-
Apr 16, 2026
1.1500
1.1500
1.1500
1.1500
0.9093
1,093
Apr 15, 2026
1.1500
1.1500
0.9000
1.0450
0.8263
1,601
Apr 14, 2026
1.0000
1.0000
1.0000
1.0000
0.7907
300
Apr 13, 2026
0.9745
1.1100
0.9745
1.1000
0.8698
1,908
Apr 10, 2026
0.9590
1.0000
0.8500
0.9745
0.7705
3,900
Apr 9, 2026
0.8000
0.9463
0.8000
0.8500
0.6721
3,480
Apr 8, 2026
0.8000
0.8000
0.8000
0.8000
0.6325
-
Apr 7, 2026
0.8000
0.8140
0.7500
0.8000
0.6325
10,803
Apr 6, 2026
0.3000
0.3000
0.3000
0.3000
0.2372
-
Apr 2, 2026
0.3000
0.5200
0.3000
0.3000
0.2372
6,079
Apr 1, 2026
0.3000
0.3000
0.3000
0.3000
0.2372
-
Mar 31, 2026
0.3000
0.3000
0.3000
0.3000
0.2372
427
Mar 30, 2026
0.9435
1.0000
0.5000
0.5000
0.3953
1,179
Mar 27, 2026
1.1000
1.1000
1.1000
1.1000
0.8698
-
Mar 26, 2026
1.1000
1.1000
1.1000
1.1000
0.8698
400
Mar 25, 2026
1.4500
1.4500
1.4500
1.4500
1.1465
168
Mar 24, 2026
1.4400
1.4400
1.4400
1.4400
1.1386
-
Mar 23, 2026
1.4400
1.4400
1.4400
1.4400
1.1386
-
Mar 20, 2026
1.7300
1.7300
1.4400
1.4400
1.1386
4,219
Mar 19, 2026
2.2200
2.6700
1.7150
2.3900
1.8897
15,427
Mar 18, 2026
2.8900
2.8900
2.8900
2.8900
2.2851
-
Mar 17, 2026
3.0700
3.0700
2.8000
2.8900
2.2851
5,974
Mar 16, 2026
2.9000
3.1000
2.9000
3.0600
2.4195
6,376
Mar 13, 2026
3.1500
3.1500
3.1500
3.1500
2.4907
-
Mar 12, 2026
2.6500
3.4000
2.6400
3.1500
2.4907
9,817
Mar 11, 2026
2.9200
2.9200
2.9200
2.9200
2.3088
-
Mar 10, 2026
2.8700
2.9200
2.8700
2.9200
2.3088
299
Mar 9, 2026
3.1500
3.1500
3.1500
3.1500
2.4907
-
Mar 6, 2026
3.1500
3.1500
3.1500
3.1500
2.4907
293
Mar 5, 2026
3.0200
3.0494
3.0200
3.0200
2.3879
845
Mar 4, 2026
3.5000
3.6000
3.1300
3.1300
2.4748
1,674
Mar 3, 2026
3.1100
3.1100
3.1000
3.1000
2.4511
453
Mar 2, 2026
3.1600
3.1600
3.1600
3.1600
2.4986
-
Feb 27, 2026
3.1200
3.3100
3.1000
3.3000
2.6093
500
Feb 26, 2026
3.1700
3.4000
3.1300
3.4000
2.6883
1,983
Feb 25, 2026
3.6900
3.6900
3.6900
3.6900
2.9176
-
Feb 24, 2026
3.4000
3.7000
3.4000
3.6900
2.9176
601
Feb 23, 2026
3.1000
3.1000
3.1000
3.1000
2.4511
-
Feb 20, 2026
3.7400
3.7400
3.1000
3.1000
2.4511
804
Feb 19, 2026
3.5200
3.5200
3.5200
3.5200
2.7832
-
Feb 18, 2026
3.8000
3.8000
3.5200
3.5200
2.7832
500
Feb 17, 2026
3.4800
3.4800
3.4800
3.4800
2.7516
-
Feb 13, 2026
3.4800
3.4800
3.4800
3.4800
2.7516
-
Feb 12, 2026
3.4900
3.5400
3.4800
3.4800
2.7516
4,014
Feb 11, 2026
3.5000
3.5000
3.5000
3.5000
2.7674
105
Feb 10, 2026
3.7200
3.7200
3.7200
3.7200
2.9413
-
Feb 9, 2026
3.7200
3.7200
3.7200
3.7200
2.9413
256
Feb 6, 2026
3.7000
4.1500
3.5000
3.7300
2.9492
2,307
Feb 5, 2026
3.5500
3.9000
3.5500
3.7300
2.9492
1,204
Feb 4, 2026
3.6900
3.6900
3.6900
3.6900
2.9176
112
Feb 3, 2026
3.8000
3.8000
3.8000
3.8000
3.0046
-
Feb 2, 2026
3.8000
3.8000
3.8000
3.8000
3.0046
167
Jan 30, 2026
3.5200
3.5200
3.5200
3.5200
2.7832
-
Jan 29, 2026
2.9700
3.5500
2.9700
3.5200
2.7832
4,833
Jan 28, 2026
3.0000
3.2900
3.0000
3.2900
2.6013
266
Jan 27, 2026
3.2100
3.3000
3.1600
3.1600
2.4986
741
Jan 26, 2026
3.3200
3.3200
3.3000
3.3000
2.6093
1,035
Jan 23, 2026
3.3850
3.3850
3.3850
3.3850
2.6765
-
Jan 22, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 22, 2026
3.5000
3.9000
3.3850
3.3850
2.6765
1,605
Jan 21, 2026
3.5000
3.5000
3.5000
3.5000
2.6488
1,252
Jan 20, 2026
3.6300
3.6300
3.6300
3.6300
2.7472
-
Jan 16, 2026
3.6300
3.6300
3.6300
3.6300
2.7472
-
Jan 15, 2026
3.6300
3.6300
3.6300
3.6300
2.7472
286
Jan 14, 2026
4.0000
4.0000
3.8200
3.9500
2.9893
321
Jan 13, 2026
3.7600
3.7600
3.7600
3.7600
2.8456
-
Jan 12, 2026
3.8800
4.2700
3.7600
3.7600
2.8456
8,318
Jan 9, 2026
4.0500
4.0500
3.6600
3.7000
2.8001
1,390
Jan 8, 2026
3.7200
3.7300
3.7200
3.7200
2.8153
877
Jan 7, 2026
3.4700
4.4000
3.4700
3.7300
2.8229
21,515
Jan 6, 2026
3.2000
3.2600
3.2000
3.2300
2.4445
3,614
Jan 5, 2026
3.5000
3.5000
3.3100
3.4999
2.6487
2,135
Jan 2, 2026
3.5900
3.6100
2.9800
3.6100
2.7320
3,617
Dec 31, 2025
4.0000
4.0000
3.9900
3.9900
3.0196
514
Dec 30, 2025
4.1400
4.1400
3.5400
3.8400
2.9061
1,846
Dec 29, 2025
4.2000
4.2000
4.2000
4.2000
3.1785
-
Dec 26, 2025
3.6900
4.5000
3.6900
4.2000
3.1785
2,675
Dec 24, 2025
3.5500
3.7800
3.5200
3.7500
2.8380
2,344
Dec 23, 2025
3.1900
3.6500
3.0300
3.6500
2.7623
3,058
Dec 22, 2025
3.1300
4.4500
3.0000
3.5000
2.6488
12,842
Dec 19, 2025
3.2500
3.2500
3.2500
3.2500
2.4596
-
Dec 18, 2025
3.2500
3.2500
3.2500
3.2500
2.4596
-
Dec 17, 2025
3.2500
3.2500
3.2500
3.2500
2.4596
-
Dec 16, 2025
2.9500
3.2500
2.9500
3.2500
2.4596
2,254
Dec 15, 2025
3.4000
3.4000
3.4000
3.4000
2.5731
-
Dec 12, 2025
3.4200
3.4200
3.4000
3.4000
2.5731
479
Dec 11, 2025
3.5100
3.7300
3.1500
3.7300
2.8229
2,157
Dec 10, 2025
3.6800
3.7100
3.4000
3.5100
2.6564
10,009
Dec 9, 2025
4.0000
4.0000
4.0000
4.0000
3.0272
-
Dec 8, 2025
4.0000
4.0000
4.0000
4.0000
3.0272
1,200
Dec 5, 2025
3.8400
4.1700
3.7500
4.1700
3.1558
3,505
Dec 4, 2025
3.9000
3.9000
3.7500
3.7500
2.8380
2,814
Dec 3, 2025
4.2300
4.6600
3.8600
4.1500
3.1407
6,183
Dec 2, 2025
3.8000
4.8400
3.8000
3.8500
2.9137
9,318
Dec 1, 2025
3.7500
3.8000
3.4200
3.6001
2.7245
1,813
Nov 28, 2025
4.0000
4.0100
4.0000
4.0100
3.0348
369
Nov 26, 2025
4.2200
4.2500
3.5600
3.8500
2.9137
1,746
Nov 25, 2025
4.5000
4.5000
4.5000
4.5000
3.4056
-
Nov 24, 2025
4.9900
4.9900
4.5000
4.5000
3.4056
460
Nov 21, 2025
4.9900
4.9900
4.9900
4.9900
3.7764
-
Nov 20, 2025
4.9000
4.9900
4.8800
4.9900
3.7764
1,489
Nov 19, 2025
5.1400
5.1400
4.9000
4.9000
3.7083
421
Nov 18, 2025
5.4900
5.4900
5.1000
5.1000
3.8597
463
Nov 17, 2025
5.1616
5.1700
5.1616
5.1700
3.9126
518
Nov 14, 2025
5.3300
5.3300
5.2200
5.2200
3.9505
852
Nov 13, 2025
6.0000
6.0000
6.0000
6.0000
4.5408
-
Nov 12, 2025
6.0000
6.0000
6.0000
6.0000
4.5408
101
Nov 11, 2025
5.1400
5.7200
5.1400
5.7200
4.3289
826
Nov 10, 2025
5.7400
5.7400
5.7400
5.7400
4.3440
163
Nov 7, 2025
5.7900
5.7900
5.7900
5.7900
4.3819
-
Nov 6, 2025
5.7900
5.7900
5.7900
5.7900
4.3819
-
Nov 5, 2025
5.7900
5.7900
5.7900
5.7900
4.3819
-
Nov 4, 2025
5.7900
5.7900
5.7900
5.7900
4.3819
-
Nov 3, 2025
5.8800
6.1300
5.7900
5.7900
4.3819
3,019
Oct 31, 2025
5.5000
6.1000
5.2000
5.6100
4.2456
2,933
