BGM Group Ltd. (BGM)
NASDAQ: BGM · Real-Time Price · USD
3.808
+0.018 (0.48%)
Jan 22, 2026, 2:03 PM EST - Market open
BGM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.85 | 3.85 | 3.85 | 3.79 | - | - | 361 |
| 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% | 4,083 |
| Jan 15, 2026 | 3.59 | 3.87 | 3.45 | 3.52 | 3.52 | - | 4,763 |
| Jan 14, 2026 | 3.63 | 3.96 | 3.52 | 3.52 | 3.52 | -3.56% | 15,759 |
| 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% | 3,363 |
| Jan 9, 2026 | 3.78 | 3.98 | 3.62 | 3.98 | 3.98 | 3.92% | 1,588 |
| 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% | 3,902 |
| Jan 6, 2026 | 3.61 | 3.91 | 3.61 | 3.88 | 3.88 | 11.49% | 7,433 |
| Jan 5, 2026 | 3.59 | 3.59 | 3.25 | 3.48 | 3.48 | -2.79% | 8,791 |
| Jan 2, 2026 | 3.72 | 3.72 | 3.30 | 3.58 | 3.58 | -2.98% | 10,453 |
| Dec 31, 2025 | 3.72 | 3.87 | 3.55 | 3.69 | 3.69 | -4.16% | 10,320 |
| 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% | 9,333 |
| Dec 19, 2025 | 4.99 | 5.04 | 4.36 | 4.36 | 4.36 | -12.97% | 51,524 |
| Dec 18, 2025 | 4.96 | 5.01 | 4.74 | 5.01 | 5.01 | - | 4,951 |
| Dec 17, 2025 | 5.60 | 5.60 | 4.59 | 5.01 | 5.01 | - | 5,978 |
| Dec 16, 2025 | 5.21 | 5.21 | 4.95 | 5.01 | 5.01 | -3.09% | 3,884 |
| Dec 15, 2025 | 5.52 | 5.68 | 5.16 | 5.17 | 5.17 | -4.79% | 6,865 |
| Dec 12, 2025 | 5.97 | 6.24 | 4.98 | 5.43 | 5.43 | -10.10% | 26,505 |
| Dec 11, 2025 | 5.98 | 6.12 | 5.90 | 6.04 | 6.04 | -4.13% | 5,997 |
| Dec 10, 2025 | 6.30 | 6.35 | 6.28 | 6.30 | 6.30 | - | 1,845 |
| Dec 9, 2025 | 6.72 | 7.09 | 6.30 | 6.30 | 6.30 | -4.98% | 6,492 |
| Dec 8, 2025 | 6.70 | 6.82 | 6.50 | 6.63 | 6.63 | -5.29% | 12,951 |
| Dec 5, 2025 | 7.42 | 7.44 | 7.00 | 7.00 | 7.00 | -4.89% | 11,777 |
| Dec 4, 2025 | 7.47 | 7.47 | 7.22 | 7.36 | 7.36 | -2.77% | 13,255 |
| Dec 3, 2025 | 7.50 | 7.57 | 7.50 | 7.57 | 7.57 | 0.20% | 17,923 |
| Dec 2, 2025 | 7.60 | 7.72 | 7.51 | 7.56 | 7.56 | 0.60% | 15,835 |
| Dec 1, 2025 | 7.70 | 7.91 | 7.50 | 7.51 | 7.51 | -2.47% | 36,514 |
| Nov 28, 2025 | 7.90 | 7.90 | 7.53 | 7.70 | 7.70 | -2.16% | 11,124 |
| Nov 26, 2025 | 8.10 | 8.27 | 7.85 | 7.87 | 7.87 | -1.50% | 14,158 |
| Nov 25, 2025 | 7.81 | 8.35 | 7.81 | 7.99 | 7.99 | -0.12% | 60,751 |
| Nov 24, 2025 | 7.95 | 8.79 | 7.95 | 8.00 | 8.00 | -1.96% | 15,090 |
| Nov 21, 2025 | 7.92 | 8.45 | 7.91 | 8.16 | 8.16 | 2.26% | 47,358 |
| Nov 20, 2025 | 8.69 | 8.69 | 7.98 | 7.98 | 7.98 | -6.01% | 60,177 |
| Nov 19, 2025 | 8.90 | 9.14 | 8.49 | 8.49 | 8.49 | -4.61% | 23,909 |
| Nov 18, 2025 | 9.34 | 9.44 | 8.81 | 8.90 | 8.90 | -2.20% | 75,446 |
| Nov 17, 2025 | 9.23 | 9.34 | 9.10 | 9.10 | 9.10 | -1.94% | 47,240 |
| Nov 14, 2025 | 9.50 | 9.50 | 9.08 | 9.28 | 9.28 | 1.09% | 20,623 |
| Nov 13, 2025 | 9.50 | 9.50 | 9.18 | 9.18 | 9.18 | -2.55% | 23,702 |
| Nov 12, 2025 | 9.02 | 9.50 | 9.02 | 9.42 | 9.42 | -1.61% | 28,712 |
| Nov 11, 2025 | 9.49 | 9.71 | 9.24 | 9.57 | 9.57 | 4.63% | 30,844 |
| Nov 10, 2025 | 9.64 | 9.64 | 9.02 | 9.15 | 9.15 | -5.67% | 20,680 |