BGM Group Ltd. (BGM)
NASDAQ: BGM · Real-Time Price · USD
11.35
+0.34 (3.09%)
Apr 29, 2025, 4:00 PM EDT - Market closed
BGM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 11.00 | 11.90 | 11.00 | 11.35 | 11.35 | 3.09% | 17,445 |
| Apr 28, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.81% | 4,192 |
| Apr 25, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.65% | 1,636 |
| Apr 24, 2025 | 10.71 | 11.52 | 10.71 | 11.52 | 11.52 | 6.08% | 1,618 |
| Apr 23, 2025 | 11.04 | 11.50 | 10.40 | 10.86 | 10.86 | -5.48% | 40,963 |
| Apr 22, 2025 | 10.99 | 11.53 | 10.99 | 11.49 | 11.49 | 9.24% | 11,071 |
| Apr 21, 2025 | 10.99 | 11.00 | 10.52 | 10.52 | 10.52 | -4.42% | 3,822 |
| Apr 17, 2025 | 11.23 | 11.72 | 11.00 | 11.00 | 11.00 | -3.30% | 20,015 |
| Apr 16, 2025 | 10.30 | 11.84 | 10.11 | 11.38 | 11.38 | 8.48% | 344,074 |
| Apr 15, 2025 | 9.68 | 10.80 | 9.35 | 10.49 | 10.49 | 8.70% | 128,761 |
| Apr 14, 2025 | 10.19 | 10.29 | 9.65 | 9.65 | 9.65 | -3.60% | 4,678 |
| Apr 11, 2025 | 10.19 | 10.19 | 10.01 | 10.01 | 10.01 | -1.86% | 1,028 |
| Apr 10, 2025 | 10.44 | 10.69 | 10.20 | 10.20 | 10.20 | -5.86% | 2,634 |
| Apr 9, 2025 | 10.90 | 10.90 | 10.52 | 10.84 | 10.84 | 3.19% | 2,051 |
| Apr 8, 2025 | 10.91 | 11.15 | 10.24 | 10.50 | 10.50 | -1.13% | 3,404 |
| Apr 7, 2025 | 10.42 | 10.97 | 10.42 | 10.62 | 10.62 | -0.93% | 13,929 |
| Apr 4, 2025 | 10.90 | 11.10 | 9.90 | 10.72 | 10.72 | -1.38% | 6,428 |
| Apr 3, 2025 | 10.91 | 10.92 | 10.70 | 10.87 | 10.87 | -1.81% | 3,533 |
| Apr 2, 2025 | 11.00 | 11.29 | 10.71 | 11.07 | 11.07 | 3.17% | 3,054 |
| Apr 1, 2025 | 11.24 | 11.30 | 10.73 | 10.73 | 10.73 | -6.21% | 19,838 |
| Mar 31, 2025 | 11.30 | 11.50 | 11.25 | 11.44 | 11.44 | 0.79% | 16,314 |
| Mar 28, 2025 | 11.34 | 11.35 | 11.04 | 11.35 | 11.35 | -0.53% | 1,962 |
| Mar 27, 2025 | 11.90 | 11.90 | 10.31 | 11.41 | 11.41 | -1.89% | 5,976 |
| Mar 26, 2025 | 11.03 | 11.80 | 10.92 | 11.63 | 11.63 | 4.68% | 16,465 |
| Mar 25, 2025 | 11.10 | 11.15 | 10.87 | 11.11 | 11.11 | 1.55% | 7,702 |
| Mar 24, 2025 | 11.29 | 11.29 | 10.34 | 10.94 | 10.94 | -0.45% | 17,868 |
| Mar 21, 2025 | 8.98 | 11.38 | 8.80 | 10.99 | 10.99 | 22.93% | 140,274 |
| Mar 20, 2025 | 9.56 | 10.90 | 8.38 | 8.94 | 8.94 | -11.75% | 106,874 |
| Mar 19, 2025 | 10.38 | 12.90 | 10.00 | 10.13 | 10.13 | -1.07% | 126,318 |
| Mar 18, 2025 | 10.28 | 10.28 | 10.24 | 10.24 | 10.24 | - | 2,326 |
| Mar 17, 2025 | 10.00 | 10.24 | 9.87 | 10.24 | 10.24 | 6.67% | 7,183 |
| Mar 14, 2025 | 10.17 | 10.17 | 9.60 | 9.60 | 9.60 | -2.04% | 2,155 |
| Mar 13, 2025 | 10.20 | 10.20 | 9.80 | 9.80 | 9.80 | -2.75% | 6,086 |
| Mar 12, 2025 | 9.91 | 10.08 | 9.91 | 10.08 | 10.08 | 1.79% | 884 |
| Mar 11, 2025 | 9.70 | 10.01 | 9.51 | 9.90 | 9.90 | -0.80% | 5,530 |
| Mar 10, 2025 | 9.96 | 11.22 | 9.96 | 9.98 | 9.98 | -6.99% | 14,129 |
| Mar 7, 2025 | 10.16 | 11.33 | 10.16 | 10.73 | 10.73 | 1.37% | 12,111 |
| Mar 6, 2025 | 10.08 | 10.66 | 9.96 | 10.59 | 10.59 | 13.57% | 8,104 |
| Mar 5, 2025 | 9.69 | 10.00 | 9.32 | 9.32 | 9.32 | -2.92% | 4,212 |
| Mar 4, 2025 | 9.50 | 9.78 | 8.60 | 9.60 | 9.60 | 0.73% | 12,210 |
| Mar 3, 2025 | 9.85 | 9.85 | 9.20 | 9.53 | 9.53 | 0.53% | 16,448 |
| Feb 28, 2025 | 9.74 | 9.74 | 9.47 | 9.48 | 9.48 | -2.72% | 2,212 |
| Feb 27, 2025 | 9.89 | 9.89 | 9.59 | 9.75 | 9.75 | 1.37% | 4,111 |
| Feb 26, 2025 | 9.66 | 9.91 | 9.61 | 9.61 | 9.61 | -3.00% | 1,781 |
| Feb 25, 2025 | 10.13 | 10.13 | 9.91 | 9.91 | 9.91 | -0.70% | 1,825 |
| Feb 24, 2025 | 9.98 | 9.99 | 9.88 | 9.98 | 9.98 | 1.73% | 2,202 |
| Feb 21, 2025 | 10.09 | 10.10 | 9.76 | 9.81 | 9.81 | -0.91% | 43,310 |
| Feb 20, 2025 | 10.07 | 10.07 | 9.90 | 9.90 | 9.90 | -2.75% | 1,699 |
| Feb 19, 2025 | 9.82 | 10.40 | 9.66 | 10.18 | 10.18 | -1.17% | 6,113 |
| Feb 18, 2025 | 10.13 | 10.45 | 9.80 | 10.30 | 10.30 | 1.37% | 6,345 |