OpenState BGT Price History

(OSBGT)

Time period: 2024-09-02 ~ 2025-09-03

2024-09-02

2025-09-03

USD

Date	Open price*	Upper Price	Lower Price	Close price**	Vol
2025-09-02	$2.547916	$2.52	$2.38	$2.411193	$112.029K
2025-09-01	$2.767550	$2.79	$2.47	$2.547674	$64,137.60
2025-08-31	$2.889389	$2.92	$2.74	$2.768993	$56,128.86
2025-08-30	$2.827812	$2.97	$2.76	$2.899065	$85,539.03
2025-08-29	$2.897722	$3.02	$2.81	$2.826179	$282.081K
2025-08-28	$2.684291	$3.09	$2.67	$2.899729	$264.103K
2025-08-27	$2.731942	$3.09	$2.65	$2.683662	$238.594K
2025-08-26	$2.494241	$2.88	$2.37	$2.731942	$255.757K
2025-08-25	$2.641080	$2.71	$2.39	$2.491253	$69,547.02
2025-08-24	$2.662278	$2.8	$2.57	$2.641268	$178.584K
2025-08-23	$2.493017	$2.86	$2.44	$2.666606	$255.471K
2025-08-22	$2.384161	$2.52	$2.16	$2.491079	$250.724K
2025-08-21	$2.315132	$2.51	$2.32	$2.382012	$89,764.09
2025-08-20	$2.267118	$2.34	$2.17	$2.318137	$145.394K
2025-08-19	$2.292375	$2.44	$2.25	$2.260515	$144.560K
2025-08-18	$2.355664	$2.47	$2.25	$2.292375	$113.177K
2025-08-17	$2.319735	$2.48	$2.3	$2.355664	$251.124K
2025-08-16	$2.053421	$2.38	$2.04	$2.319735	$117.544K
2025-08-15	$2.182172	$2.33	$2.04	$2.048049	$80,212.45
2025-08-14	$2.112751	$2.46	$2.13	$2.182995	$104.475K