BGM Group Ltd. (BGM)
NASDAQ: BGM · Real-Time Price · USD
0.3421
+0.0362 (11.83%)
At close: Apr 10, 2026, 4:00 PM EDT
0.3096
-0.0325 (-9.50%)
Pre-market: Apr 13, 2026, 4:09 AM EDT
BGM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.30 | 0.37 | 0.30 | 0.34 | 0.34 | 11.83% | 182,418 |
| Apr 9, 2026 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | 5.52% | 104,598 |
| Apr 8, 2026 | 0.32 | 0.34 | 0.28 | 0.29 | 0.29 | -12.42% | 260,108 |
| Apr 7, 2026 | 0.34 | 0.35 | 0.29 | 0.33 | 0.33 | -0.66% | 244,611 |
| Apr 6, 2026 | 0.33 | 0.35 | 0.30 | 0.33 | 0.33 | -1.13% | 191,528 |
| Apr 2, 2026 | 0.31 | 0.34 | 0.27 | 0.34 | 0.34 | 10.86% | 316,728 |
| Apr 1, 2026 | 0.31 | 0.41 | 0.28 | 0.30 | 0.30 | 0.50% | 1,654,607 |
| Mar 31, 2026 | 0.44 | 0.44 | 0.29 | 0.30 | 0.30 | -31.96% | 666,644 |
| Mar 30, 2026 | 0.47 | 0.49 | 0.32 | 0.44 | 0.44 | -5.36% | 238,543 |
| Mar 27, 2026 | 0.51 | 0.53 | 0.45 | 0.47 | 0.47 | -9.65% | 288,588 |
| Mar 26, 2026 | 0.59 | 0.59 | 0.50 | 0.52 | 0.52 | -11.86% | 197,672 |
| Mar 25, 2026 | 0.55 | 0.65 | 0.54 | 0.59 | 0.59 | 8.04% | 295,890 |
| Mar 24, 2026 | 0.66 | 0.70 | 0.52 | 0.55 | 0.55 | -19.69% | 872,956 |
| Mar 23, 2026 | 0.67 | 1.08 | 0.65 | 0.68 | 0.68 | 13.33% | 6,380,689 |
| Mar 20, 2026 | 0.92 | 0.92 | 0.60 | 0.60 | 0.60 | -33.90% | 142,752 |
| Mar 19, 2026 | 0.88 | 0.94 | 0.88 | 0.91 | 0.91 | 4.68% | 75,178 |
| Mar 18, 2026 | 0.90 | 0.95 | 0.86 | 0.87 | 0.87 | -3.66% | 12,702 |
| Mar 17, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -3.33% | 24,228 |
| Mar 16, 2026 | 1.02 | 1.02 | 0.92 | 0.93 | 0.93 | -7.82% | 41,960 |
| Mar 13, 2026 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | 2.02% | 14,225 |
| Mar 12, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.98% | 7,737 |
| Mar 11, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | 1.01% | 9,634 |
| Mar 10, 2026 | 1.03 | 1.05 | 0.98 | 1.00 | 1.00 | 0.72% | 7,943 |
| Mar 9, 2026 | 1.01 | 1.04 | 0.98 | 0.99 | 0.99 | -4.54% | 21,659 |
| Mar 6, 2026 | 1.03 | 1.08 | 1.03 | 1.04 | 1.04 | 1.96% | 5,848 |
| Mar 5, 2026 | 1.07 | 1.10 | 0.97 | 1.02 | 1.02 | -7.27% | 26,388 |
| Mar 4, 2026 | 1.08 | 1.15 | 0.99 | 1.10 | 1.10 | -0.90% | 26,506 |
| Mar 3, 2026 | 1.19 | 1.22 | 1.11 | 1.11 | 1.11 | -7.50% | 15,583 |
| Mar 2, 2026 | 1.11 | 1.24 | 1.06 | 1.20 | 1.20 | 8.11% | 48,901 |
| Feb 27, 2026 | 1.05 | 1.17 | 1.05 | 1.11 | 1.11 | 1.83% | 18,228 |
| Feb 26, 2026 | 1.03 | 1.11 | 1.01 | 1.09 | 1.09 | 6.86% | 33,396 |
| Feb 25, 2026 | 1.01 | 1.05 | 0.99 | 1.02 | 1.02 | 3.03% | 11,770 |
| Feb 24, 2026 | 0.97 | 1.02 | 0.96 | 0.99 | 0.99 | 2.59% | 21,155 |
| Feb 23, 2026 | 1.03 | 1.07 | 0.96 | 0.97 | 0.97 | -7.21% | 30,017 |
| Feb 20, 2026 | 1.05 | 1.13 | 1.02 | 1.04 | 1.04 | -0.95% | 32,715 |
| Feb 19, 2026 | 1.07 | 1.08 | 1.01 | 1.05 | 1.05 | - | 29,439 |
| Feb 18, 2026 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | - | 20,499 |
| Feb 17, 2026 | 1.10 | 1.18 | 0.99 | 1.05 | 1.05 | -4.55% | 49,625 |
| Feb 13, 2026 | 1.10 | 1.20 | 1.05 | 1.10 | 1.10 | -2.65% | 49,052 |
| Feb 12, 2026 | 1.19 | 1.19 | 1.08 | 1.13 | 1.13 | -4.24% | 46,585 |
| Feb 11, 2026 | 1.04 | 1.29 | 1.04 | 1.18 | 1.18 | -11.28% | 170,785 |
| Feb 10, 2026 | 1.11 | 1.45 | 1.08 | 1.33 | 1.33 | 23.15% | 669,383 |
| Feb 9, 2026 | 1.16 | 1.23 | 1.01 | 1.08 | 1.08 | -5.26% | 68,577 |
| Feb 6, 2026 | 1.33 | 1.41 | 1.11 | 1.14 | 1.14 | -6.56% | 74,000 |
| Feb 5, 2026 | 1.60 | 1.66 | 0.96 | 1.22 | 1.22 | -17.57% | 496,429 |
| Feb 4, 2026 | 2.64 | 2.64 | 1.41 | 1.48 | 1.48 | -38.08% | 401,878 |
| Feb 3, 2026 | 3.00 | 3.00 | 2.39 | 2.39 | 2.39 | -18.71% | 45,943 |
| Feb 2, 2026 | 3.50 | 3.55 | 2.85 | 2.94 | 2.94 | -16.71% | 78,186 |
| Jan 30, 2026 | 3.37 | 3.79 | 3.37 | 3.53 | 3.53 | -1.40% | 3,348 |
| Jan 29, 2026 | 3.69 | 3.69 | 3.31 | 3.58 | 3.58 | -1.92% | 2,434 |