BGM Group Ltd (BGM)
NASDAQ: BGM · Real-Time Price · USD
8.50
-0.19 (-2.19%)
Dec 19, 2024, 4:00 PM EST - Market closed
BGM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2024 | 8.65 | 8.80 | 8.26 | 8.50 | 8.50 | -3.85% | 5,123 |
| Dec 18, 2024 | 8.52 | 8.84 | 7.71 | 8.84 | 8.84 | 2.79% | 6,371 |
| Dec 17, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.01% | - |
| Dec 16, 2024 | 8.60 | 8.60 | 8.47 | 8.60 | 8.60 | 0.01% | 15,374 |
| Dec 13, 2024 | 8.46 | 8.80 | 8.46 | 8.60 | 8.60 | -0.35% | 7,560 |
| Dec 12, 2024 | 8.21 | 8.65 | 8.15 | 8.63 | 8.63 | 1.41% | 28,498 |
| Dec 11, 2024 | 8.64 | 8.64 | 8.37 | 8.51 | 8.51 | -0.23% | 7,795 |
| Dec 10, 2024 | 8.60 | 8.81 | 8.44 | 8.53 | 8.53 | 0.95% | 10,558 |
| Dec 9, 2024 | 8.31 | 8.88 | 8.17 | 8.45 | 8.45 | -0.47% | 124,591 |
| Dec 6, 2024 | 8.73 | 8.82 | 8.07 | 8.49 | 8.49 | -1.51% | 6,626 |
| Dec 5, 2024 | 8.50 | 8.97 | 8.44 | 8.62 | 8.62 | 0.58% | 7,487 |
| Dec 4, 2024 | 9.15 | 9.49 | 8.52 | 8.57 | 8.57 | -6.85% | 27,634 |
| Dec 3, 2024 | 10.02 | 10.67 | 8.89 | 9.20 | 9.20 | -13.62% | 47,018 |
| Dec 2, 2024 | 10.20 | 11.67 | 9.75 | 10.65 | 10.65 | 20.75% | 223,442 |
| Nov 29, 2024 | 7.93 | 10.60 | 7.91 | 8.82 | 8.82 | 22.50% | 332,358 |
| Nov 27, 2024 | 6.58 | 7.20 | 6.58 | 7.20 | 7.20 | 1.41% | 1,884 |
| Nov 26, 2024 | 7.00 | 7.10 | 6.96 | 7.10 | 7.10 | 0.85% | 8,583 |
| Nov 25, 2024 | 7.00 | 7.10 | 7.00 | 7.04 | 7.04 | 0.57% | 10,634 |
| Nov 22, 2024 | 6.74 | 7.05 | 6.74 | 7.00 | 7.00 | - | 11,614 |
| Nov 21, 2024 | 7.09 | 7.09 | 6.74 | 7.00 | 7.00 | 3.02% | 3,091 |
| Nov 20, 2024 | 6.77 | 7.10 | 6.75 | 6.80 | 6.80 | -2.23% | 22,976 |
| Nov 19, 2024 | 6.90 | 7.00 | 6.90 | 6.95 | 6.95 | 0.93% | 5,511 |
| Nov 18, 2024 | 6.60 | 7.00 | 6.60 | 6.89 | 6.89 | 4.16% | 16,445 |
| Nov 15, 2024 | 6.40 | 6.64 | 6.26 | 6.61 | 6.61 | 3.30% | 13,997 |
| Nov 14, 2024 | 6.48 | 6.61 | 6.23 | 6.40 | 6.40 | -2.14% | 7,173 |
| Nov 13, 2024 | 6.56 | 6.75 | 6.53 | 6.54 | 6.54 | 0.31% | 4,542 |
| Nov 12, 2024 | 7.29 | 7.29 | 6.51 | 6.52 | 6.52 | -6.99% | 13,216 |
| Nov 11, 2024 | 6.92 | 7.40 | 6.79 | 7.01 | 7.01 | -4.10% | 26,377 |
| Nov 8, 2024 | 7.15 | 7.55 | 6.91 | 7.31 | 7.31 | -3.82% | 11,454 |
| Nov 7, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.43% | 359 |
| Nov 6, 2024 | 7.75 | 7.81 | 7.37 | 7.42 | 7.42 | -4.26% | 3,326 |
| Nov 5, 2024 | 7.21 | 7.82 | 7.21 | 7.75 | 7.75 | 0.91% | 21,265 |
| Nov 4, 2024 | 7.58 | 7.68 | 7.30 | 7.68 | 7.68 | 7.41% | 8,840 |
| Nov 1, 2024 | 6.56 | 7.47 | 6.40 | 7.15 | 7.15 | 2.14% | 25,650 |
| Oct 31, 2024 | 6.80 | 7.30 | 6.80 | 7.00 | 7.00 | -5.53% | 2,850 |
| Oct 30, 2024 | 7.49 | 7.59 | 7.41 | 7.41 | 7.41 | -2.88% | 2,535 |
| Oct 29, 2024 | 7.70 | 7.72 | 7.63 | 7.63 | 7.63 | -2.69% | 10,302 |
| Oct 28, 2024 | 7.93 | 7.93 | 7.64 | 7.84 | 7.84 | -1.74% | 5,417 |
| Oct 25, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 2.31% | 2,359 |
| Oct 24, 2024 | 7.75 | 7.98 | 7.70 | 7.80 | 7.80 | 2.36% | 17,990 |
| Oct 23, 2024 | 7.39 | 7.72 | 7.39 | 7.62 | 7.62 | -1.04% | 80,965 |
| Oct 22, 2024 | 7.67 | 7.70 | 7.67 | 7.70 | 7.70 | -0.52% | 12,147 |
| Oct 21, 2024 | 8.00 | 8.00 | 7.74 | 7.74 | 7.74 | 0.91% | 27,790 |
| Oct 18, 2024 | 7.60 | 7.80 | 7.60 | 7.67 | 7.67 | -0.39% | 88,265 |
| Oct 17, 2024 | 7.66 | 7.81 | 7.49 | 7.70 | 7.70 | 0.77% | 5,172 |
| Oct 16, 2024 | 7.60 | 7.80 | 7.57 | 7.64 | 7.64 | 0.54% | 2,969 |
| Oct 15, 2024 | 7.09 | 7.60 | 6.91 | 7.60 | 7.60 | 2.70% | 12,199 |
| Oct 14, 2024 | 7.33 | 7.60 | 7.30 | 7.40 | 7.40 | 3.06% | 8,068 |
| Oct 11, 2024 | 7.00 | 7.20 | 6.96 | 7.18 | 7.18 | 0.42% | 6,690 |
| Oct 10, 2024 | 7.20 | 7.20 | 6.90 | 7.15 | 7.15 | -2.46% | 3,542 |
| Oct 9, 2024 | 7.24 | 7.50 | 7.24 | 7.33 | 7.33 | -0.27% | 5,185 |
| Oct 8, 2024 | 7.26 | 7.40 | 6.48 | 7.35 | 7.35 | 0.55% | 13,463 |
| Oct 7, 2024 | 7.60 | 7.62 | 7.31 | 7.31 | 7.31 | -3.18% | 5,711 |
| Oct 4, 2024 | 7.79 | 7.85 | 7.51 | 7.55 | 7.55 | -3.21% | 17,000 |
| Oct 3, 2024 | 7.30 | 7.95 | 7.30 | 7.80 | 7.80 | -0.76% | 34,727 |
| Oct 2, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - | - |
| Oct 1, 2024 | 8.48 | 8.48 | 7.62 | 7.86 | 7.86 | -1.63% | 11,711 |
| Sep 30, 2024 | 7.93 | 8.30 | 7.85 | 7.99 | 7.99 | 3.90% | 11,962 |
| Sep 27, 2024 | 7.51 | 7.76 | 7.51 | 7.69 | 7.69 | -0.77% | 3,912 |
| Sep 26, 2024 | 7.80 | 7.83 | 7.62 | 7.75 | 7.75 | 0.65% | 9,761 |
| 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 | 7.11 | 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% | 131,483 |
| 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 | - | 9,000 |
| 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 | - | 4,400 |
| Aug 13, 2024 | 5.51 | 5.71 | 5.50 | 5.65 | 5.65 | 4.44% | 2,230 |
| Aug 12, 2024 | 5.41 | 5.46 | 5.26 | 5.41 | 5.41 | - | 3,694 |
| Aug 9, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -6.08% | 300 |
| Aug 8, 2024 | 5.55 | 5.95 | 5.55 | 5.76 | 5.76 | -1.03% | 7,300 |
| Aug 7, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 300 |
| Aug 6, 2024 | 5.40 | 5.82 | 5.40 | 5.82 | 5.82 | 5.82% | 2,200 |