BGM Group Ltd (BGM)
NASDAQ: BGM · Real-Time Price · USD
6.80
-0.23 (-3.27%)
Nov 20, 2024, 4:00 PM EST - Market closed

BGM Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.777.106.756.806.80-2.23%22,976
Nov 19, 20246.907.006.906.956.950.93%5,511
Nov 18, 20246.607.006.606.896.894.16%16,445
Nov 15, 20246.406.646.266.616.613.30%13,997
Nov 14, 20246.486.616.236.406.40-2.14%7,173
Nov 13, 20246.566.756.536.546.540.31%4,542
Nov 12, 20247.297.296.516.526.52-6.99%13,216
Nov 11, 20246.927.406.797.017.01-4.10%26,377
Nov 8, 20247.157.556.917.317.31-3.82%11,454
Nov 7, 20247.607.607.607.607.602.43%359
Nov 6, 20247.757.817.377.427.42-4.26%3,326
Nov 5, 20247.217.827.217.757.750.91%21,265
Nov 4, 20247.587.687.307.687.687.41%8,840
Nov 1, 20246.567.476.407.157.152.14%25,650
Oct 31, 20246.807.306.807.007.00-5.53%2,850
Oct 30, 20247.497.597.417.417.41-2.88%2,535
Oct 29, 20247.707.727.637.637.63-2.69%10,302
Oct 28, 20247.937.937.647.847.84-1.74%5,417
Oct 25, 20247.987.987.987.987.982.31%2,359
Oct 24, 20247.757.987.707.807.802.36%17,990
Oct 23, 20247.397.727.397.627.62-1.04%80,965
Oct 22, 20247.677.707.677.707.70-0.52%12,147
Oct 21, 20248.008.007.747.747.740.91%27,790
Oct 18, 20247.607.807.607.677.67-0.39%88,265
Oct 17, 20247.667.817.497.707.700.77%5,172
Oct 16, 20247.607.807.577.647.640.54%2,969
Oct 15, 20247.097.606.917.607.602.70%12,199
Oct 14, 20247.337.607.307.407.403.06%8,068
Oct 11, 20247.007.206.967.187.180.42%6,690
Oct 10, 20247.207.206.907.157.15-2.46%3,542
Oct 9, 20247.247.507.247.337.33-0.27%5,185
Oct 8, 20247.267.406.487.357.350.55%13,463
Oct 7, 20247.607.627.317.317.31-3.18%5,711
Oct 4, 20247.797.857.517.557.55-3.21%17,000
Oct 3, 20247.307.957.307.807.80-0.76%34,727
Oct 2, 20247.867.867.867.867.86-140
Oct 1, 20248.488.487.627.867.86-1.63%11,711
Sep 30, 20247.938.307.857.997.993.90%11,962
Sep 27, 20247.517.767.517.697.69-0.77%3,912
Sep 26, 20247.807.837.627.757.750.65%9,761
Sep 25, 20247.937.937.597.707.70-2.90%2,753
Sep 24, 20248.058.107.937.937.93-1.00%7,678
Sep 23, 20247.808.057.788.018.011.39%8,151
Sep 20, 20248.188.207.807.907.90-2.23%6,276
Sep 19, 20248.208.318.088.088.081.00%6,754
Sep 18, 20248.158.267.688.008.00-0.74%23,879
Sep 17, 20246.908.676.878.068.0613.28%53,125
Sep 16, 20246.317.156.217.127.129.80%14,764
Sep 13, 20246.256.906.216.486.483.02%26,684
Sep 12, 20246.166.296.066.296.29-1.72%15,272
Sep 11, 20246.416.416.226.406.401.59%10,651
Sep 10, 20246.206.306.206.306.30-0.47%9,276
Sep 9, 20246.386.476.216.336.33-1.40%16,150
Sep 6, 20246.356.606.306.426.42-4.18%28,258
Sep 5, 20246.536.796.056.706.70-3.32%55,574
Sep 4, 20248.718.966.306.936.93-16.61%131,481
Sep 3, 20247.198.696.718.318.3119.23%82,335
Aug 30, 20246.796.976.756.976.974.81%64,154
Aug 29, 20245.956.655.956.656.6512.33%47,475
Aug 28, 20245.555.955.555.925.927.64%16,461
Aug 27, 20245.675.835.505.505.50-5.98%11,694
Aug 26, 20245.475.855.475.855.85-0.17%11,108
Aug 23, 20245.865.865.865.865.86-8,979
Aug 22, 20245.605.865.605.865.860.17%9,989
Aug 21, 20245.585.855.585.855.85-9,245
Aug 20, 20245.646.125.645.855.85-1.85%4,149
Aug 19, 20245.965.965.965.965.968.17%280
Aug 16, 20245.726.655.335.515.51-2.48%13,167
Aug 15, 20245.655.655.655.655.65-401
Aug 14, 20245.655.655.655.655.65-4,352
Aug 13, 20245.515.715.505.655.654.44%2,230