BGM Group Ltd. (BGM)
NASDAQ: BGM · Real-Time Price · USD
7.69
+0.02 (0.26%)
At close: Aug 8, 2025, 4:00 PM
7.70
+0.01 (0.13%)
After-hours: Aug 8, 2025, 4:00 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.51 | 8.03 | 7.51 | 7.70 | 7.70 | 0.39% | 79,913 |
| Aug 7, 2025 | 8.95 | 8.95 | 7.47 | 7.67 | 7.67 | -6.35% | 98,348 |
| Aug 6, 2025 | 7.80 | 8.98 | 7.75 | 8.19 | 8.19 | 3.15% | 129,761 |
| Aug 5, 2025 | 8.44 | 8.44 | 7.33 | 7.94 | 7.94 | -4.91% | 124,393 |
| Aug 4, 2025 | 8.52 | 9.73 | 8.20 | 8.35 | 8.35 | -2.91% | 52,227 |
| Aug 1, 2025 | 8.46 | 8.84 | 7.82 | 8.60 | 8.60 | 1.65% | 56,254 |
| Jul 31, 2025 | 9.35 | 9.63 | 8.22 | 8.46 | 8.46 | -6.21% | 59,880 |
| Jul 30, 2025 | 9.70 | 9.85 | 8.46 | 9.02 | 9.02 | -3.11% | 93,734 |
| Jul 29, 2025 | 10.20 | 11.13 | 9.13 | 9.31 | 9.31 | -7.27% | 99,254 |
| Jul 28, 2025 | 10.45 | 11.50 | 10.04 | 10.04 | 10.04 | -3.92% | 106,277 |
| Jul 25, 2025 | 10.93 | 11.43 | 9.96 | 10.45 | 10.45 | -4.57% | 169,822 |
| Jul 24, 2025 | 10.60 | 11.57 | 10.00 | 10.95 | 10.95 | 11.17% | 99,837 |
| Jul 23, 2025 | 9.92 | 10.80 | 9.85 | 9.85 | 9.85 | -1.89% | 98,991 |
| Jul 22, 2025 | 10.55 | 10.55 | 9.56 | 10.04 | 10.04 | -5.55% | 77,686 |
| Jul 21, 2025 | 11.47 | 11.58 | 9.87 | 10.63 | 10.63 | -5.85% | 141,247 |
| Jul 18, 2025 | 9.68 | 11.41 | 9.68 | 11.29 | 11.29 | 16.99% | 171,691 |
| Jul 17, 2025 | 9.67 | 10.51 | 9.40 | 9.65 | 9.65 | 1.58% | 111,022 |
| Jul 16, 2025 | 8.99 | 9.83 | 8.58 | 9.50 | 9.50 | 6.74% | 114,440 |
| Jul 15, 2025 | 7.99 | 8.90 | 7.61 | 8.90 | 8.90 | 10.15% | 111,507 |
| Jul 14, 2025 | 9.16 | 9.16 | 7.99 | 8.08 | 8.08 | -13.21% | 53,528 |
| Jul 11, 2025 | 9.55 | 9.72 | 9.03 | 9.31 | 9.31 | -3.62% | 11,194 |
| Jul 10, 2025 | 9.98 | 10.03 | 9.41 | 9.66 | 9.66 | -1.93% | 30,496 |
| Jul 9, 2025 | 9.90 | 10.05 | 9.71 | 9.85 | 9.85 | -0.81% | 25,160 |
| Jul 8, 2025 | 10.27 | 10.99 | 9.89 | 9.93 | 9.93 | -0.70% | 23,391 |
| Jul 7, 2025 | 9.90 | 10.51 | 9.67 | 10.00 | 10.00 | -0.30% | 52,608 |
| Jul 3, 2025 | 10.07 | 10.52 | 9.76 | 10.03 | 10.03 | 2.77% | 27,784 |
| Jul 2, 2025 | 10.13 | 10.55 | 9.65 | 9.76 | 9.76 | -5.43% | 37,958 |
| Jul 1, 2025 | 10.75 | 11.02 | 9.58 | 10.32 | 10.32 | -2.55% | 38,426 |
| Jun 30, 2025 | 12.15 | 12.54 | 10.36 | 10.59 | 10.59 | -11.53% | 59,603 |
| 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 |