BGM Group Ltd. (BGM)
NASDAQ: BGM · Real-Time Price · USD
12.86
-0.03 (-0.23%)
Jun 5, 2025, 4:00 PM - Market closed
BGM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |