Skip to main content
BGM Group Ltd. (BGM)
NASDAQ: BGM · Real-Time Price · USD
0.323
+0.006 (1.92%)
At close: Jun 26, 2026, 4:00 PM EDT
0.328
+0.004 (1.36%)
After-hours: Jun 26, 2026, 6:11 PM EDT

BGM Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.320.340.320.320.321.92%24,857
Jun 25, 20260.340.350.320.320.32-7.09%23,686
Jun 24, 20260.360.370.320.340.34-0.23%70,766
Jun 23, 20260.330.370.330.340.343.07%63,347
Jun 22, 20260.360.370.330.330.33-9.10%84,499
Jun 18, 20260.380.390.350.370.37-5.98%148,888
Jun 17, 20260.430.440.380.390.39-12.59%98,714
Jun 16, 20260.470.470.400.440.44-3.25%243,388
Jun 15, 20260.380.500.360.460.4622.40%1,476,625
Jun 12, 20260.340.390.340.380.389.78%420,362
Jun 11, 20260.350.380.330.340.34-19.60%841,604
Jun 10, 20260.320.450.320.420.4224.93%6,082,687
Jun 9, 20260.350.360.320.340.346.31%299,439
Jun 8, 20260.290.360.290.320.329.93%337,907
Jun 5, 20260.310.330.290.290.29-10.49%164,548
Jun 4, 20260.300.400.300.330.3312.03%1,382,546
Jun 3, 20260.330.330.280.290.29-10.71%85,417
Jun 2, 20260.340.350.320.330.331.79%43,852
Jun 1, 20260.310.340.310.320.320.66%80,037
May 29, 20260.320.340.310.320.32-1.15%244,947
May 28, 20260.330.330.320.320.321.23%45,203
May 27, 20260.320.330.300.320.321.60%105,353
May 26, 20260.280.320.280.310.316.85%116,430
May 22, 20260.290.300.280.290.29-0.34%31,693
May 21, 20260.300.320.280.290.290.34%141,322
May 20, 20260.300.330.280.290.293.36%245,161
May 19, 20260.280.300.280.280.282.73%268,032
May 18, 20260.320.330.260.280.28-20.06%627,378
May 15, 20260.300.450.300.340.3415.05%4,086,236
May 14, 20260.260.330.260.300.3014.08%192,797
May 13, 20260.260.280.260.260.260.34%98,655
May 12, 20260.260.280.260.260.26-0.76%98,549
May 11, 20260.320.320.260.260.26-10.17%224,325
May 8, 20260.290.310.280.290.292.38%145,216
May 7, 20260.290.310.290.290.29-2.98%95,710
May 6, 20260.300.320.280.300.300.44%47,189
May 5, 20260.310.310.290.290.29-8.28%22,544
May 4, 20260.280.330.280.320.326.38%138,048
May 1, 20260.310.310.290.300.302.73%40,501
Apr 30, 20260.300.330.290.290.29-2.33%39,334
Apr 29, 20260.320.340.290.300.30-9.09%118,178
Apr 28, 20260.330.350.330.330.33-1.26%17,039
Apr 27, 20260.340.350.330.330.330.36%46,010
Apr 24, 20260.340.370.320.330.331.52%38,656
Apr 23, 20260.340.360.320.330.33-6.29%37,136
Apr 22, 20260.380.380.330.350.35-6.42%167,605
Apr 21, 20260.360.380.330.370.372.69%204,938
Apr 20, 20260.330.370.320.360.3612.76%262,429
Apr 17, 20260.340.340.300.320.322.22%67,883
Apr 16, 20260.330.340.300.320.32-4.42%225,485
Apr 15, 20260.360.370.320.330.33-4.06%167,320
Apr 14, 20260.330.360.330.340.346.29%100,054
Apr 13, 20260.340.360.310.320.32-5.23%103,515
Apr 10, 20260.300.370.300.340.3411.83%183,075
Apr 9, 20260.320.320.290.310.315.52%113,637
Apr 8, 20260.320.340.280.290.29-12.42%260,108
Apr 7, 20260.340.350.290.330.33-0.66%245,712
Apr 6, 20260.330.350.300.330.33-1.13%191,549
Apr 2, 20260.310.340.270.340.3410.86%318,445
Apr 1, 20260.310.410.280.300.300.50%1,657,259
Mar 31, 20260.440.440.290.300.30-31.96%699,123
Mar 30, 20260.470.490.320.440.44-5.36%238,543
Mar 27, 20260.510.530.450.470.47-9.65%288,588
Mar 26, 20260.590.590.500.520.52-11.86%197,672
Mar 25, 20260.550.650.540.590.598.04%295,890
Mar 24, 20260.660.700.520.550.55-19.69%872,956
Mar 23, 20260.671.080.650.680.6813.33%6,380,689
Mar 20, 20260.920.920.600.600.60-33.90%142,752
Mar 19, 20260.880.940.880.910.914.68%75,178
Mar 18, 20260.900.950.860.870.87-3.66%12,702
Mar 17, 20260.950.950.900.900.90-3.33%24,228
Mar 16, 20261.021.020.920.930.93-7.82%41,960
Mar 13, 20261.001.020.981.011.012.02%14,225
Mar 12, 20261.001.010.980.990.99-1.98%7,737
Mar 11, 20261.021.021.001.011.011.01%9,634
Mar 10, 20261.031.050.981.001.000.72%7,943
Mar 9, 20261.011.040.980.990.99-4.54%21,659
Mar 6, 20261.031.081.031.041.041.96%5,848
Mar 5, 20261.071.100.971.021.02-7.27%26,388
Mar 4, 20261.081.150.991.101.10-0.90%26,506
Mar 3, 20261.191.221.111.111.11-7.50%15,583
Mar 2, 20261.111.241.061.201.208.11%48,901
Feb 27, 20261.051.171.051.111.111.83%18,228
Feb 26, 20261.031.111.011.091.096.86%33,396
Feb 25, 20261.011.050.991.021.023.03%11,770
Feb 24, 20260.971.020.960.990.992.59%21,155
Feb 23, 20261.031.070.960.970.97-7.21%30,017
Feb 20, 20261.051.131.021.041.04-0.95%32,715
Feb 19, 20261.071.081.011.051.05-29,439
Feb 18, 20261.041.081.041.051.05-20,499
Feb 17, 20261.101.180.991.051.05-4.55%49,625
Feb 13, 20261.101.201.051.101.10-2.65%49,052
Feb 12, 20261.191.191.081.131.13-4.24%46,585
Feb 11, 20261.041.291.041.181.18-11.28%170,785
Feb 10, 20261.111.451.081.331.3323.15%669,383
Feb 9, 20261.161.231.011.081.08-5.26%68,577
Feb 6, 20261.331.411.111.141.14-6.56%74,000
Feb 5, 20261.601.660.961.221.22-17.57%496,429
Feb 4, 20262.642.641.411.481.48-38.08%401,878
Feb 3, 20263.003.002.392.392.39-18.71%45,943