BGM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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