BGM Group Ltd. (BGM)
NASDAQ: BGM · Real-Time Price · USD
7.51
-0.17 (-2.21%)
Aug 29, 2025, 4:00 PM - Market closed
BGM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.58 | 7.91 | 7.48 | 7.51 | 7.51 | -2.21% | 9,872 |
| Aug 28, 2025 | 7.81 | 7.99 | 7.68 | 7.68 | 7.68 | -5.19% | 3,865 |
| Aug 27, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 1,114 |
| Aug 26, 2025 | 8.25 | 8.25 | 7.78 | 8.10 | 8.10 | 0.87% | 19,535 |
| Aug 25, 2025 | 7.96 | 8.19 | 7.89 | 8.03 | 8.03 | 0.12% | 32,812 |
| Aug 22, 2025 | 7.42 | 8.03 | 7.42 | 8.02 | 8.02 | 6.65% | 4,594 |
| Aug 21, 2025 | 8.22 | 8.33 | 7.52 | 7.52 | 7.52 | -4.69% | 16,900 |
| Aug 20, 2025 | 7.95 | 8.39 | 7.65 | 7.89 | 7.89 | 1.02% | 27,020 |
| Aug 19, 2025 | 8.10 | 8.77 | 7.81 | 7.81 | 7.81 | -4.17% | 35,726 |
| Aug 18, 2025 | 7.70 | 8.60 | 7.42 | 8.15 | 8.15 | 7.66% | 29,795 |
| Aug 15, 2025 | 7.58 | 7.60 | 7.01 | 7.57 | 7.57 | -0.07% | 9,094 |
| Aug 14, 2025 | 7.72 | 7.76 | 7.26 | 7.58 | 7.58 | 1.00% | 9,391 |
| Aug 13, 2025 | 7.46 | 8.00 | 7.40 | 7.50 | 7.50 | 0.81% | 15,379 |
| Aug 12, 2025 | 7.53 | 7.66 | 7.38 | 7.44 | 7.44 | -2.23% | 29,588 |
| Aug 11, 2025 | 7.65 | 7.79 | 7.61 | 7.61 | 7.61 | -1.17% | 65,402 |
| 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 |