BGM Group Ltd. (BGM)
NASDAQ: BGM · Real-Time Price · USD
1.190
-0.140 (-10.53%)
At close: Feb 11, 2026, 4:00 PM EST
1.180
-0.010 (-0.84%)
After-hours: Feb 11, 2026, 4:12 PM EST
BGM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.20 | 1.26 | 1.15 | 1.15 | - | -13.53% | 170,314 |
| Feb 10, 2026 | 1.11 | 1.45 | 1.08 | 1.33 | 1.33 | 23.15% | 659,562 |
| Feb 9, 2026 | 1.16 | 1.23 | 1.01 | 1.08 | 1.08 | -5.26% | 68,250 |
| Feb 6, 2026 | 1.33 | 1.41 | 1.11 | 1.14 | 1.14 | -6.56% | 73,961 |
| Feb 5, 2026 | 1.60 | 1.66 | 0.96 | 1.22 | 1.22 | -17.57% | 495,267 |
| Feb 4, 2026 | 2.64 | 2.64 | 1.41 | 1.48 | 1.48 | -38.08% | 385,832 |
| Feb 3, 2026 | 3.00 | 3.00 | 2.39 | 2.39 | 2.39 | -18.71% | 45,919 |
| Feb 2, 2026 | 3.50 | 3.55 | 2.85 | 2.94 | 2.94 | -16.71% | 78,182 |
| Jan 30, 2026 | 3.37 | 3.79 | 3.37 | 3.53 | 3.53 | -1.40% | 3,341 |
| Jan 29, 2026 | 3.69 | 3.69 | 3.31 | 3.58 | 3.58 | -1.92% | 2,434 |
| Jan 28, 2026 | 3.26 | 3.80 | 3.26 | 3.65 | 3.65 | 6.10% | 5,093 |
| Jan 27, 2026 | 3.56 | 3.69 | 3.25 | 3.44 | 3.44 | -4.97% | 6,468 |
| Jan 26, 2026 | 3.68 | 4.04 | 3.49 | 3.62 | 3.62 | -2.69% | 3,681 |
| Jan 23, 2026 | 3.86 | 3.86 | 3.58 | 3.72 | 3.72 | -3.88% | 3,747 |
| Jan 22, 2026 | 3.85 | 3.93 | 3.79 | 3.87 | 3.87 | 2.11% | 16,218 |
| Jan 21, 2026 | 3.60 | 4.00 | 3.60 | 3.79 | 3.79 | 0.53% | 16,973 |
| Jan 20, 2026 | 3.72 | 3.77 | 3.56 | 3.77 | 3.77 | 1.34% | 1,666 |
| Jan 16, 2026 | 3.60 | 3.75 | 3.60 | 3.72 | 3.72 | 5.68% | 4,083 |
| Jan 15, 2026 | 3.59 | 3.87 | 3.45 | 3.52 | 3.52 | - | 4,763 |
| Jan 14, 2026 | 3.63 | 3.96 | 3.52 | 3.52 | 3.52 | -3.56% | 15,759 |
| Jan 13, 2026 | 3.59 | 3.86 | 3.50 | 3.65 | 3.65 | -4.95% | 7,948 |
| Jan 12, 2026 | 3.98 | 3.98 | 3.75 | 3.84 | 3.84 | -3.52% | 3,363 |
| Jan 9, 2026 | 3.78 | 3.98 | 3.62 | 3.98 | 3.98 | 3.92% | 1,588 |
| Jan 8, 2026 | 4.02 | 4.23 | 3.80 | 3.83 | 3.83 | -3.65% | 5,699 |
| Jan 7, 2026 | 3.93 | 4.32 | 3.81 | 3.98 | 3.98 | 2.45% | 3,902 |
| Jan 6, 2026 | 3.61 | 3.91 | 3.61 | 3.88 | 3.88 | 11.49% | 7,433 |
| Jan 5, 2026 | 3.59 | 3.59 | 3.25 | 3.48 | 3.48 | -2.79% | 8,791 |
| Jan 2, 2026 | 3.72 | 3.72 | 3.30 | 3.58 | 3.58 | -2.98% | 10,453 |
| Dec 31, 2025 | 3.72 | 3.87 | 3.55 | 3.69 | 3.69 | -4.16% | 10,320 |
| Dec 30, 2025 | 3.90 | 4.04 | 3.85 | 3.85 | 3.85 | -6.55% | 9,301 |
| Dec 29, 2025 | 4.19 | 4.24 | 4.10 | 4.12 | 4.12 | -4.19% | 4,744 |
| Dec 26, 2025 | 4.22 | 4.34 | 4.18 | 4.30 | 4.30 | 1.18% | 5,543 |
| Dec 24, 2025 | 4.27 | 4.41 | 4.25 | 4.25 | 4.25 | -1.39% | 3,075 |
| Dec 23, 2025 | 4.66 | 4.68 | 4.31 | 4.31 | 4.31 | -2.05% | 6,210 |
| Dec 22, 2025 | 4.58 | 4.70 | 4.37 | 4.40 | 4.40 | 0.92% | 9,333 |
| Dec 19, 2025 | 4.99 | 5.04 | 4.36 | 4.36 | 4.36 | -12.97% | 51,524 |
| Dec 18, 2025 | 4.96 | 5.01 | 4.74 | 5.01 | 5.01 | - | 4,951 |
| Dec 17, 2025 | 5.60 | 5.60 | 4.59 | 5.01 | 5.01 | - | 5,978 |
| Dec 16, 2025 | 5.21 | 5.21 | 4.95 | 5.01 | 5.01 | -3.09% | 3,884 |
| Dec 15, 2025 | 5.52 | 5.68 | 5.16 | 5.17 | 5.17 | -4.79% | 6,865 |
| Dec 12, 2025 | 5.97 | 6.24 | 4.98 | 5.43 | 5.43 | -10.10% | 26,505 |
| Dec 11, 2025 | 5.98 | 6.12 | 5.90 | 6.04 | 6.04 | -4.13% | 5,997 |
| Dec 10, 2025 | 6.30 | 6.35 | 6.28 | 6.30 | 6.30 | - | 1,845 |
| Dec 9, 2025 | 6.72 | 7.09 | 6.30 | 6.30 | 6.30 | -4.98% | 6,492 |
| Dec 8, 2025 | 6.70 | 6.82 | 6.50 | 6.63 | 6.63 | -5.29% | 12,951 |
| Dec 5, 2025 | 7.42 | 7.44 | 7.00 | 7.00 | 7.00 | -4.89% | 11,777 |
| Dec 4, 2025 | 7.47 | 7.47 | 7.22 | 7.36 | 7.36 | -2.77% | 13,255 |
| 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% | 15,835 |
| Dec 1, 2025 | 7.70 | 7.91 | 7.50 | 7.51 | 7.51 | -2.47% | 36,514 |