BGM Group Ltd. (BGM)
NASDAQ: BGM · Real-Time Price · USD
1.110
-0.090 (-7.50%)
At close: Mar 3, 2026, 4:00 PM EST
1.120
+0.010 (0.90%)
After-hours: Mar 3, 2026, 5:35 PM EST
BGM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.19 | 1.22 | 1.11 | 1.11 | 1.11 | -7.50% | 15,582 |
| Mar 2, 2026 | 1.11 | 1.24 | 1.06 | 1.20 | 1.20 | 8.11% | 48,776 |
| Feb 27, 2026 | 1.05 | 1.17 | 1.05 | 1.11 | 1.11 | 1.83% | 18,228 |
| Feb 26, 2026 | 1.03 | 1.11 | 1.01 | 1.09 | 1.09 | 6.86% | 33,396 |
| Feb 25, 2026 | 1.01 | 1.05 | 0.99 | 1.02 | 1.02 | 3.03% | 11,770 |
| Feb 24, 2026 | 0.97 | 1.02 | 0.96 | 0.99 | 0.99 | 2.59% | 21,155 |
| Feb 23, 2026 | 1.03 | 1.07 | 0.96 | 0.97 | 0.97 | -7.21% | 30,017 |
| Feb 20, 2026 | 1.05 | 1.13 | 1.02 | 1.04 | 1.04 | -0.95% | 32,715 |
| Feb 19, 2026 | 1.07 | 1.08 | 1.01 | 1.05 | 1.05 | - | 29,439 |
| Feb 18, 2026 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | - | 20,499 |
| Feb 17, 2026 | 1.10 | 1.18 | 0.99 | 1.05 | 1.05 | -4.55% | 49,625 |
| Feb 13, 2026 | 1.10 | 1.20 | 1.05 | 1.10 | 1.10 | -2.65% | 49,052 |
| Feb 12, 2026 | 1.19 | 1.19 | 1.08 | 1.13 | 1.13 | -4.24% | 46,585 |
| Feb 11, 2026 | 1.04 | 1.29 | 1.04 | 1.18 | 1.18 | -11.28% | 170,785 |
| Feb 10, 2026 | 1.11 | 1.45 | 1.08 | 1.33 | 1.33 | 23.15% | 669,383 |
| Feb 9, 2026 | 1.16 | 1.23 | 1.01 | 1.08 | 1.08 | -5.26% | 68,577 |
| Feb 6, 2026 | 1.33 | 1.41 | 1.11 | 1.14 | 1.14 | -6.56% | 74,000 |
| Feb 5, 2026 | 1.60 | 1.66 | 0.96 | 1.22 | 1.22 | -17.57% | 496,429 |
| Feb 4, 2026 | 2.64 | 2.64 | 1.41 | 1.48 | 1.48 | -38.08% | 401,878 |
| Feb 3, 2026 | 3.00 | 3.00 | 2.39 | 2.39 | 2.39 | -18.71% | 45,943 |
| Feb 2, 2026 | 3.50 | 3.55 | 2.85 | 2.94 | 2.94 | -16.71% | 78,186 |
| Jan 30, 2026 | 3.37 | 3.79 | 3.37 | 3.53 | 3.53 | -1.40% | 3,348 |
| 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% | 5,113 |
| Jan 27, 2026 | 3.56 | 3.69 | 3.25 | 3.44 | 3.44 | -4.97% | 6,476 |
| 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% | 4,084 |
| Jan 15, 2026 | 3.59 | 3.87 | 3.45 | 3.52 | 3.52 | - | 4,764 |
| Jan 14, 2026 | 3.63 | 3.96 | 3.52 | 3.52 | 3.52 | -3.56% | 15,810 |
| 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% | 3,463 |
| Jan 9, 2026 | 3.78 | 3.98 | 3.62 | 3.98 | 3.98 | 3.92% | 1,596 |
| 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% | 4,025 |
| Jan 6, 2026 | 3.61 | 3.91 | 3.61 | 3.88 | 3.88 | 11.49% | 7,439 |
| Jan 5, 2026 | 3.59 | 3.59 | 3.25 | 3.48 | 3.48 | -2.79% | 8,794 |
| Jan 2, 2026 | 3.72 | 3.72 | 3.30 | 3.58 | 3.58 | -2.98% | 10,509 |
| Dec 31, 2025 | 3.72 | 3.87 | 3.55 | 3.69 | 3.69 | -4.16% | 10,345 |
| 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% | 9,334 |
| Dec 19, 2025 | 4.99 | 5.04 | 4.36 | 4.36 | 4.36 | -12.97% | 51,798 |
| Dec 18, 2025 | 4.96 | 5.01 | 4.74 | 5.01 | 5.01 | - | 4,951 |