BGM Group Ltd. (BGM)
NASDAQ: BGM · Real-Time Price · USD
7.00
-0.36 (-4.89%)
At close: Dec 5, 2025, 4:00 PM EST
6.91
-0.09 (-1.36%)
After-hours: Dec 5, 2025, 6:56 PM EST
BGM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.42 | 7.44 | 7.00 | 7.00 | 7.00 | -4.89% | 11,759 |
| Dec 4, 2025 | 7.47 | 7.47 | 7.22 | 7.36 | 7.36 | -2.77% | 13,253 |
| Dec 3, 2025 | 7.50 | 7.57 | 7.50 | 7.57 | 7.57 | 0.20% | 17,923 |
| Dec 2, 2025 | 7.60 | 7.72 | 7.51 | 7.56 | 7.56 | 0.60% | 15,774 |
| Dec 1, 2025 | 7.70 | 7.91 | 7.50 | 7.51 | 7.51 | -2.47% | 36,512 |
| Nov 28, 2025 | 7.90 | 7.90 | 7.53 | 7.70 | 7.70 | -2.16% | 11,119 |
| Nov 26, 2025 | 8.10 | 8.27 | 7.85 | 7.87 | 7.87 | -1.50% | 14,158 |
| Nov 25, 2025 | 7.81 | 8.35 | 7.81 | 7.99 | 7.99 | -0.12% | 60,751 |
| Nov 24, 2025 | 7.95 | 8.79 | 7.95 | 8.00 | 8.00 | -1.96% | 15,090 |
| Nov 21, 2025 | 7.92 | 8.45 | 7.91 | 8.16 | 8.16 | 2.26% | 47,358 |
| Nov 20, 2025 | 8.69 | 8.69 | 7.98 | 7.98 | 7.98 | -6.01% | 60,177 |
| Nov 19, 2025 | 8.90 | 9.14 | 8.49 | 8.49 | 8.49 | -4.61% | 23,909 |
| Nov 18, 2025 | 9.34 | 9.44 | 8.81 | 8.90 | 8.90 | -2.20% | 75,446 |
| Nov 17, 2025 | 9.23 | 9.34 | 9.10 | 9.10 | 9.10 | -1.94% | 47,240 |
| Nov 14, 2025 | 9.50 | 9.50 | 9.08 | 9.28 | 9.28 | 1.09% | 20,623 |
| Nov 13, 2025 | 9.50 | 9.50 | 9.18 | 9.18 | 9.18 | -2.55% | 23,702 |
| Nov 12, 2025 | 9.02 | 9.50 | 9.02 | 9.42 | 9.42 | -1.61% | 28,712 |
| Nov 11, 2025 | 9.49 | 9.71 | 9.24 | 9.57 | 9.57 | 4.63% | 30,844 |
| Nov 10, 2025 | 9.64 | 9.64 | 9.02 | 9.15 | 9.15 | -5.67% | 20,680 |
| Nov 7, 2025 | 9.49 | 9.70 | 9.28 | 9.70 | 9.70 | 5.43% | 29,599 |
| Nov 6, 2025 | 9.60 | 9.69 | 9.20 | 9.20 | 9.20 | -6.93% | 37,441 |
| Nov 5, 2025 | 9.60 | 10.08 | 9.57 | 9.89 | 9.89 | 4.16% | 47,773 |
| Nov 4, 2025 | 8.90 | 9.58 | 8.90 | 9.49 | 9.49 | -1.50% | 38,025 |
| Nov 3, 2025 | 9.45 | 9.71 | 9.45 | 9.64 | 9.64 | 1.85% | 24,129 |
| Oct 31, 2025 | 9.35 | 9.46 | 9.10 | 9.46 | 9.46 | 3.73% | 2,091 |
| Oct 30, 2025 | 9.27 | 9.30 | 9.01 | 9.12 | 9.12 | -1.62% | 6,475 |
| Oct 29, 2025 | 9.10 | 9.28 | 9.10 | 9.27 | 9.27 | -1.17% | 1,070 |
| Oct 28, 2025 | 9.36 | 9.38 | 9.01 | 9.38 | 9.38 | 0.32% | 4,414 |
| Oct 27, 2025 | 9.33 | 9.36 | 9.14 | 9.35 | 9.35 | 0.11% | 1,689 |
| Oct 24, 2025 | 9.59 | 9.59 | 9.30 | 9.34 | 9.34 | -4.69% | 1,976 |
| Oct 23, 2025 | 9.45 | 10.10 | 9.21 | 9.80 | 9.80 | 4.26% | 2,805 |
| Oct 22, 2025 | 9.23 | 9.40 | 9.18 | 9.40 | 9.40 | -1.26% | 1,846 |
| Oct 21, 2025 | 9.07 | 9.52 | 9.07 | 9.52 | 9.52 | 0.32% | 1,494 |
| Oct 20, 2025 | 9.11 | 9.49 | 9.00 | 9.49 | 9.49 | 3.38% | 3,104 |
| Oct 17, 2025 | 9.26 | 9.45 | 9.18 | 9.18 | 9.18 | -2.13% | 3,162 |
| Oct 16, 2025 | 9.22 | 9.39 | 9.07 | 9.38 | 9.38 | 2.63% | 28,263 |
| Oct 15, 2025 | 9.58 | 9.69 | 9.14 | 9.14 | 9.14 | -4.79% | 3,878 |
| Oct 14, 2025 | 9.20 | 9.60 | 9.20 | 9.60 | 9.60 | 1.16% | 5,738 |
| Oct 13, 2025 | 9.60 | 9.80 | 8.83 | 9.49 | 9.49 | 1.71% | 14,500 |
| Oct 10, 2025 | 9.72 | 9.95 | 9.11 | 9.33 | 9.33 | -4.01% | 43,172 |
| Oct 9, 2025 | 9.27 | 9.87 | 9.27 | 9.72 | 9.72 | -1.62% | 6,624 |
| Oct 8, 2025 | 10.38 | 10.38 | 9.36 | 9.88 | 9.88 | 1.96% | 26,541 |
| Oct 7, 2025 | 9.41 | 9.69 | 9.36 | 9.69 | 9.69 | -2.17% | 3,161 |
| Oct 6, 2025 | 9.33 | 9.91 | 9.33 | 9.91 | 9.91 | 3.50% | 10,348 |
| Oct 3, 2025 | 9.87 | 10.57 | 9.55 | 9.57 | 9.57 | -5.95% | 13,762 |
| Oct 2, 2025 | 9.77 | 10.31 | 9.74 | 10.18 | 10.18 | -0.25% | 5,284 |
| Oct 1, 2025 | 10.40 | 10.48 | 10.11 | 10.20 | 10.20 | -0.39% | 21,825 |
| Sep 30, 2025 | 9.53 | 10.68 | 9.49 | 10.24 | 10.24 | 6.56% | 20,477 |
| Sep 29, 2025 | 9.39 | 10.54 | 9.35 | 9.61 | 9.61 | -5.41% | 41,601 |
| Sep 26, 2025 | 9.88 | 10.39 | 9.20 | 10.16 | 10.16 | -0.20% | 86,413 |
| Sep 25, 2025 | 10.83 | 10.83 | 9.85 | 10.18 | 10.18 | -6.00% | 16,086 |
| Sep 24, 2025 | 11.58 | 11.58 | 9.16 | 10.83 | 10.83 | -7.83% | 60,766 |
| Sep 23, 2025 | 8.81 | 11.79 | 8.81 | 11.75 | 11.75 | 31.58% | 75,527 |
| Sep 22, 2025 | 9.98 | 9.98 | 8.84 | 8.93 | 8.93 | -10.07% | 19,648 |
| Sep 19, 2025 | 9.17 | 9.99 | 8.75 | 9.93 | 9.93 | -0.60% | 311,232 |
| Sep 18, 2025 | 11.06 | 11.80 | 9.52 | 9.99 | 9.99 | -4.31% | 312,627 |
| Sep 17, 2025 | 8.46 | 10.55 | 8.22 | 10.44 | 10.44 | 27.16% | 87,740 |
| Sep 16, 2025 | 7.80 | 8.54 | 7.11 | 8.21 | 8.21 | 4.45% | 234,673 |
| Sep 15, 2025 | 7.26 | 7.89 | 7.26 | 7.86 | 7.86 | 6.46% | 23,783 |
| Sep 12, 2025 | 7.41 | 7.70 | 7.11 | 7.38 | 7.38 | -2.73% | 17,222 |
| Sep 11, 2025 | 7.46 | 7.59 | 7.00 | 7.59 | 7.59 | 4.26% | 22,156 |
| Sep 10, 2025 | 7.49 | 7.49 | 7.28 | 7.28 | 7.28 | -2.54% | 12,735 |
| Sep 9, 2025 | 7.50 | 7.50 | 7.31 | 7.47 | 7.47 | 1.91% | 4,277 |
| Sep 8, 2025 | 7.30 | 7.60 | 7.29 | 7.33 | 7.33 | 1.10% | 18,639 |
| Sep 5, 2025 | 7.42 | 7.69 | 7.25 | 7.25 | 7.25 | -2.16% | 3,501 |
| Sep 4, 2025 | 7.72 | 7.83 | 7.41 | 7.41 | 7.41 | -2.88% | 6,886 |
| Sep 3, 2025 | 7.76 | 7.83 | 7.42 | 7.63 | 7.63 | 1.73% | 13,610 |
| Sep 2, 2025 | 7.43 | 7.86 | 7.43 | 7.50 | 7.50 | -0.13% | 10,667 |
| Aug 29, 2025 | 7.58 | 7.91 | 7.48 | 7.51 | 7.51 | -2.21% | 9,872 |
| Aug 28, 2025 | 7.81 | 7.99 | 7.68 | 7.68 | 7.68 | -5.19% | 3,865 |
| Aug 26, 2025 | 8.25 | 8.25 | 7.78 | 8.10 | 8.10 | 0.87% | 19,535 |
| Aug 25, 2025 | 7.96 | 8.19 | 7.89 | 8.03 | 8.03 | 0.12% | 32,812 |
| Aug 22, 2025 | 7.42 | 8.03 | 7.42 | 8.02 | 8.02 | 6.65% | 4,594 |
| Aug 21, 2025 | 8.22 | 8.33 | 7.52 | 7.52 | 7.52 | -4.69% | 16,900 |
| Aug 20, 2025 | 7.95 | 8.39 | 7.65 | 7.89 | 7.89 | 1.02% | 27,020 |
| Aug 19, 2025 | 8.10 | 8.77 | 7.81 | 7.81 | 7.81 | -4.17% | 35,726 |
| Aug 18, 2025 | 7.70 | 8.60 | 7.42 | 8.15 | 8.15 | 7.66% | 29,795 |
| Aug 15, 2025 | 7.58 | 7.60 | 7.01 | 7.57 | 7.57 | -0.07% | 9,094 |
| Aug 14, 2025 | 7.72 | 7.76 | 7.26 | 7.58 | 7.58 | 1.00% | 9,391 |
| Aug 13, 2025 | 7.46 | 8.00 | 7.40 | 7.50 | 7.50 | 0.81% | 15,379 |
| Aug 12, 2025 | 7.53 | 7.66 | 7.38 | 7.44 | 7.44 | -2.23% | 29,588 |
| Aug 11, 2025 | 7.65 | 7.79 | 7.61 | 7.61 | 7.61 | -1.17% | 65,402 |
| Aug 8, 2025 | 7.51 | 8.03 | 7.51 | 7.70 | 7.70 | 0.39% | 79,913 |
| Aug 7, 2025 | 8.95 | 8.95 | 7.47 | 7.67 | 7.67 | -6.35% | 98,348 |
| Aug 6, 2025 | 7.80 | 8.98 | 7.75 | 8.19 | 8.19 | 3.15% | 129,761 |
| Aug 5, 2025 | 8.44 | 8.44 | 7.33 | 7.94 | 7.94 | -4.91% | 124,393 |
| Aug 4, 2025 | 8.52 | 9.73 | 8.20 | 8.35 | 8.35 | -2.91% | 52,227 |
| Aug 1, 2025 | 8.46 | 8.84 | 7.82 | 8.60 | 8.60 | 1.65% | 56,254 |
| Jul 31, 2025 | 9.35 | 9.63 | 8.22 | 8.46 | 8.46 | -6.21% | 59,880 |
| Jul 30, 2025 | 9.70 | 9.85 | 8.46 | 9.02 | 9.02 | -3.11% | 93,734 |
| Jul 29, 2025 | 10.20 | 11.13 | 9.13 | 9.31 | 9.31 | -7.27% | 99,254 |
| Jul 28, 2025 | 10.45 | 11.50 | 10.04 | 10.04 | 10.04 | -3.92% | 106,277 |
| Jul 25, 2025 | 10.93 | 11.43 | 9.96 | 10.45 | 10.45 | -4.57% | 169,822 |
| Jul 24, 2025 | 10.60 | 11.57 | 10.00 | 10.95 | 10.95 | 11.17% | 99,837 |
| Jul 23, 2025 | 9.92 | 10.80 | 9.85 | 9.85 | 9.85 | -1.89% | 98,991 |
| Jul 22, 2025 | 10.55 | 10.55 | 9.56 | 10.04 | 10.04 | -5.55% | 77,686 |
| Jul 21, 2025 | 11.47 | 11.58 | 9.87 | 10.63 | 10.63 | -5.85% | 141,247 |
| Jul 18, 2025 | 9.68 | 11.41 | 9.68 | 11.29 | 11.29 | 16.99% | 171,691 |
| Jul 17, 2025 | 9.67 | 10.51 | 9.40 | 9.65 | 9.65 | 1.58% | 111,022 |
| Jul 16, 2025 | 8.99 | 9.83 | 8.58 | 9.50 | 9.50 | 6.74% | 114,440 |