Qilian International Holding Group Limited (BGM)
NASDAQ: BGM · Real-Time Price · USD
7.75
-0.02 (-0.26%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 7.93 | 7.93 | 7.59 | 7.70 | 7.70 | -2.90% | 2,753 |
| Sep 24, 2024 | 8.05 | 8.10 | 7.93 | 7.93 | 7.93 | -1.00% | 7,678 |
| Sep 23, 2024 | 7.80 | 8.05 | 7.78 | 8.01 | 8.01 | 1.39% | 8,151 |
| Sep 20, 2024 | 8.18 | 8.20 | 7.80 | 7.90 | 7.90 | -2.23% | 6,276 |
| Sep 19, 2024 | 8.20 | 8.31 | 8.08 | 8.08 | 8.08 | 1.00% | 6,754 |
| Sep 18, 2024 | 8.15 | 8.26 | 7.68 | 8.00 | 8.00 | -0.74% | 23,879 |
| Sep 17, 2024 | 6.90 | 8.67 | 6.87 | 8.06 | 8.06 | 13.28% | 53,125 |
| Sep 16, 2024 | 6.31 | 7.15 | 6.21 | 7.12 | 7.12 | 9.80% | 14,764 |
| Sep 13, 2024 | 6.25 | 6.90 | 6.21 | 6.48 | 6.48 | 3.02% | 26,684 |
| Sep 12, 2024 | 6.16 | 6.29 | 6.06 | 6.29 | 6.29 | -1.72% | 15,272 |
| Sep 11, 2024 | 6.41 | 6.41 | 6.22 | 6.40 | 6.40 | 1.59% | 10,651 |
| Sep 10, 2024 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | -0.47% | 9,276 |
| Sep 9, 2024 | 6.38 | 6.47 | 6.21 | 6.33 | 6.33 | -1.40% | 16,150 |
| Sep 6, 2024 | 6.35 | 6.60 | 6.30 | 6.42 | 6.42 | -4.18% | 28,258 |
| Sep 5, 2024 | 6.53 | 6.79 | 6.05 | 6.70 | 6.70 | -3.32% | 55,574 |
| Sep 4, 2024 | 8.71 | 8.96 | 6.30 | 6.93 | 6.93 | -16.61% | 131,481 |
| Sep 3, 2024 | 7.19 | 8.69 | 6.71 | 8.31 | 8.31 | 19.23% | 82,335 |
| Aug 30, 2024 | 6.79 | 6.97 | 6.75 | 6.97 | 6.97 | 4.81% | 64,154 |
| Aug 29, 2024 | 5.95 | 6.65 | 5.95 | 6.65 | 6.65 | 12.33% | 47,475 |
| Aug 28, 2024 | 5.55 | 5.95 | 5.55 | 5.92 | 5.92 | 7.64% | 16,461 |
| Aug 27, 2024 | 5.67 | 5.83 | 5.50 | 5.50 | 5.50 | -5.98% | 11,694 |
| Aug 26, 2024 | 5.47 | 5.85 | 5.47 | 5.85 | 5.85 | -0.17% | 11,108 |
| Aug 23, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | 8,979 |
| Aug 22, 2024 | 5.60 | 5.86 | 5.60 | 5.86 | 5.86 | 0.17% | 9,989 |
| Aug 21, 2024 | 5.58 | 5.85 | 5.58 | 5.85 | 5.85 | - | 9,245 |
| Aug 20, 2024 | 5.64 | 6.12 | 5.64 | 5.85 | 5.85 | -1.85% | 4,149 |
| Aug 19, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 8.17% | 280 |
| Aug 16, 2024 | 5.72 | 6.65 | 5.33 | 5.51 | 5.51 | -2.48% | 13,167 |
| Aug 15, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 401 |
| Aug 14, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 4,352 |
| Aug 13, 2024 | 5.51 | 5.71 | 5.50 | 5.65 | 5.65 | 4.44% | 2,230 |