BGM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.20	13.23	11.29	11.97	11.97	-6.63%	86,258
Jun 26, 2025	13.09	13.53	12.70	12.82	12.82	-1.38%	119,504
Jun 25, 2025	12.91	13.57	12.88	13.00	13.00	0.70%	106,626
Jun 24, 2025	13.45	13.71	12.79	12.91	12.91	-1.60%	107,713
Jun 23, 2025	12.92	13.53	12.66	13.12	13.12	0.38%	102,891
Jun 20, 2025	13.39	13.90	12.66	13.07	13.07	0.77%	235,702
Jun 18, 2025	12.70	13.88	12.70	12.97	12.97	2.53%	115,900
Jun 17, 2025	14.13	14.39	12.55	12.65	12.65	-10.28%	111,962
Jun 16, 2025	13.57	14.42	13.35	14.10	14.10	4.44%	111,804
Jun 13, 2025	15.53	15.53	13.25	13.50	13.50	-13.52%	102,346
Jun 12, 2025	16.35	16.61	15.47	15.61	15.61	-4.53%	115,704
Jun 11, 2025	17.14	17.17	14.92	16.35	16.35	-0.06%	148,792
Jun 10, 2025	13.74	16.60	13.65	16.36	16.36	23.94%	161,544
Jun 9, 2025	13.20	13.60	12.98	13.20	13.20	0.92%	154,518
Jun 6, 2025	13.00	13.50	12.84	13.08	13.08	1.71%	117,587
Jun 5, 2025	12.57	13.48	12.57	12.86	12.86	-0.23%	93,065
Jun 4, 2025	13.19	14.00	12.67	12.89	12.89	-4.73%	79,197
Jun 3, 2025	11.61	14.00	11.61	13.53	13.53	4.88%	57,669
Jun 2, 2025	12.50	13.81	12.50	12.90	12.90	-3.66%	2,639
May 30, 2025	13.00	13.41	12.78	13.39	13.39	-3.88%	4,462
May 29, 2025	11.83	14.18	11.83	13.93	13.93	20.35%	15,964
May 28, 2025	14.49	14.58	11.50	11.58	11.58	-18.89%	42,476
May 27, 2025	15.15	16.50	14.27	14.27	14.27	-2.66%	32,384
May 23, 2025	12.88	14.70	12.88	14.66	14.66	14.17%	19,699
May 22, 2025	11.99	12.84	11.99	12.84	12.84	3.97%	2,131
May 21, 2025	12.35	12.35	12.35	12.35	12.35	-	588
May 20, 2025	11.81	12.41	11.81	12.35	12.35	-	9,324
May 19, 2025	12.60	12.60	11.76	12.35	12.35	-1.52%	2,804
May 16, 2025	11.82	12.54	11.63	12.54	12.54	8.81%	8,193
May 15, 2025	11.08	11.53	11.08	11.53	11.53	-0.43%	1,541
May 14, 2025	11.58	11.58	11.58	11.58	11.58	-	407
May 13, 2025	11.58	11.58	11.58	11.58	11.58	-	1,023
May 12, 2025	11.65	11.65	11.33	11.58	11.58	4.94%	1,976
May 9, 2025	11.43	11.43	11.03	11.03	11.03	-2.35%	1,251
May 8, 2025	10.17	11.30	10.17	11.30	11.30	2.87%	2,063
May 7, 2025	11.20	11.20	10.64	10.98	10.98	-1.96%	1,611
May 6, 2025	11.20	11.20	11.20	11.20	11.20	-	873
May 5, 2025	11.26	11.40	10.00	11.20	11.20	-4.27%	4,519
May 2, 2025	11.24	11.82	11.14	11.70	11.70	3.54%	8,654
May 1, 2025	11.10	11.65	11.09	11.30	11.30	1.62%	7,025
Apr 30, 2025	11.27	11.81	11.05	11.12	11.12	-2.03%	14,580
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