BGM Group Ltd. (BGM)
NASDAQ: BGM · Real-Time Price · USD
11.35
-0.06 (-0.53%)
At close: Mar 28, 2025, 4:00 PM
10.88
-0.47 (-4.14%)
After-hours: Mar 28, 2025, 5:02 PM EDT
BGM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 11.10 | 11.15 | 10.87 | 11.11 | 11.11 | 1.55% | 7,702 |
| Mar 24, 2025 | 11.29 | 11.29 | 10.34 | 10.94 | 10.94 | -0.45% | 17,868 |
| Mar 21, 2025 | 8.98 | 11.38 | 8.80 | 10.99 | 10.99 | 22.93% | 140,274 |
| Mar 20, 2025 | 9.56 | 10.90 | 8.38 | 8.94 | 8.94 | -11.75% | 106,874 |
| Mar 19, 2025 | 10.38 | 12.90 | 10.00 | 10.13 | 10.13 | -1.07% | 126,318 |
| Mar 18, 2025 | 10.28 | 10.28 | 10.24 | 10.24 | 10.24 | - | 2,326 |
| Mar 17, 2025 | 10.00 | 10.24 | 9.87 | 10.24 | 10.24 | 6.67% | 7,183 |
| Mar 14, 2025 | 10.17 | 10.17 | 9.60 | 9.60 | 9.60 | -2.04% | 2,155 |
| Mar 13, 2025 | 10.20 | 10.20 | 9.80 | 9.80 | 9.80 | -2.75% | 6,086 |
| Mar 12, 2025 | 9.91 | 10.08 | 9.91 | 10.08 | 10.08 | 1.79% | 884 |
| Mar 11, 2025 | 9.70 | 10.01 | 9.51 | 9.90 | 9.90 | -0.80% | 5,530 |
| Mar 10, 2025 | 9.96 | 11.22 | 9.96 | 9.98 | 9.98 | -6.99% | 14,129 |
| Mar 7, 2025 | 10.16 | 11.33 | 10.16 | 10.73 | 10.73 | 1.37% | 12,111 |
| Mar 6, 2025 | 10.08 | 10.66 | 9.96 | 10.59 | 10.59 | 13.57% | 8,104 |
| Mar 5, 2025 | 9.69 | 10.00 | 9.32 | 9.32 | 9.32 | -2.92% | 4,212 |
| Mar 4, 2025 | 9.50 | 9.78 | 8.60 | 9.60 | 9.60 | 0.73% | 12,210 |
| Mar 3, 2025 | 9.85 | 9.85 | 9.20 | 9.53 | 9.53 | 0.53% | 16,448 |
| Feb 28, 2025 | 9.74 | 9.74 | 9.47 | 9.48 | 9.48 | -2.72% | 2,212 |
| Feb 27, 2025 | 9.89 | 9.89 | 9.59 | 9.75 | 9.75 | 1.37% | 4,111 |
| Feb 26, 2025 | 9.66 | 9.91 | 9.61 | 9.61 | 9.61 | -3.00% | 1,781 |
| Feb 25, 2025 | 10.13 | 10.13 | 9.91 | 9.91 | 9.91 | -0.70% | 1,825 |
| Feb 24, 2025 | 9.98 | 9.99 | 9.88 | 9.98 | 9.98 | 1.73% | 2,202 |
| Feb 21, 2025 | 10.09 | 10.10 | 9.76 | 9.81 | 9.81 | -0.91% | 43,310 |
| Feb 20, 2025 | 10.07 | 10.07 | 9.90 | 9.90 | 9.90 | -2.75% | 1,699 |
| Feb 19, 2025 | 9.82 | 10.40 | 9.66 | 10.18 | 10.18 | -1.17% | 6,113 |
| Feb 18, 2025 | 10.13 | 10.45 | 9.80 | 10.30 | 10.30 | 1.37% | 6,345 |
| Feb 14, 2025 | 10.46 | 10.68 | 9.92 | 10.16 | 10.16 | -1.92% | 2,655 |
| Feb 13, 2025 | 9.81 | 10.50 | 9.81 | 10.36 | 10.36 | -2.10% | 4,342 |
| Feb 12, 2025 | 10.32 | 10.58 | 9.84 | 10.58 | 10.58 | 4.77% | 12,280 |
| Feb 11, 2025 | 10.60 | 11.20 | 10.10 | 10.10 | 10.10 | -1.56% | 3,310 |
| Feb 10, 2025 | 11.25 | 11.25 | 10.03 | 10.26 | 10.26 | -2.38% | 4,352 |
| Feb 7, 2025 | 11.69 | 12.16 | 10.35 | 10.51 | 10.51 | -7.81% | 25,494 |
| Feb 6, 2025 | 11.08 | 12.10 | 10.87 | 11.40 | 11.40 | 7.95% | 21,518 |
| Feb 5, 2025 | 10.18 | 10.99 | 9.81 | 10.56 | 10.56 | 7.76% | 18,476 |
| Feb 4, 2025 | 9.59 | 10.92 | 9.38 | 9.80 | 9.80 | -2.00% | 26,965 |
| Feb 3, 2025 | 9.04 | 10.49 | 9.04 | 10.00 | 10.00 | 8.70% | 8,981 |
| Jan 31, 2025 | 9.50 | 9.85 | 9.20 | 9.20 | 9.20 | -6.22% | 9,158 |
| Jan 30, 2025 | 9.35 | 10.11 | 9.00 | 9.81 | 9.81 | 7.21% | 21,452 |
| Jan 29, 2025 | 10.05 | 10.36 | 9.09 | 9.15 | 9.15 | -7.20% | 15,570 |
| Jan 28, 2025 | 10.24 | 10.56 | 9.83 | 9.86 | 9.86 | -6.54% | 26,903 |
| Jan 27, 2025 | 10.50 | 11.00 | 10.24 | 10.55 | 10.55 | -0.94% | 12,454 |
| Jan 24, 2025 | 10.74 | 10.95 | 9.93 | 10.65 | 10.65 | -2.74% | 20,112 |
| Jan 23, 2025 | 10.70 | 11.96 | 10.36 | 10.95 | 10.95 | 2.34% | 92,649 |
| Jan 22, 2025 | 8.21 | 10.70 | 8.21 | 10.70 | 10.70 | 24.42% | 192,433 |
| Jan 21, 2025 | 8.70 | 9.00 | 8.50 | 8.60 | 8.60 | -9.91% | 240,028 |
| Jan 17, 2025 | 9.03 | 10.10 | 9.03 | 9.55 | 9.55 | 1.23% | 31,037 |
| Jan 16, 2025 | 9.83 | 10.75 | 9.19 | 9.43 | 9.43 | -0.74% | 57,360 |