Skip to main content
BGM Group Ltd. (BGM)
NASDAQ: BGM · Real-Time Price · USD
9.81
+0.01 (0.10%)
Feb 21, 2025, 4:00 PM EST - Market closed

BGM Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202510.0910.109.769.819.81-0.91%43,310
Feb 20, 202510.0710.079.909.909.90-2.75%1,699
Feb 19, 20259.8210.409.6610.1810.18-1.17%6,113
Feb 18, 202510.1310.459.8010.3010.301.37%6,345
Feb 14, 202510.4610.689.9210.1610.16-1.92%2,655
Feb 13, 20259.8110.509.8110.3610.36-2.10%4,342
Feb 12, 202510.3210.589.8410.5810.584.77%12,280
Feb 11, 202510.6011.2010.1010.1010.10-1.56%3,310
Feb 10, 202511.2511.2510.0310.2610.26-2.38%4,352
Feb 7, 202511.6912.1610.3510.5110.51-7.81%25,494
Feb 6, 202511.0812.1010.8711.4011.407.95%21,518
Feb 5, 202510.1810.999.8110.5610.567.76%18,476
Feb 4, 20259.5910.929.389.809.80-2.00%26,965
Feb 3, 20259.0410.499.0410.0010.008.70%8,981
Jan 31, 20259.509.859.209.209.20-6.22%9,158
Jan 30, 20259.3510.119.009.819.817.21%21,452
Jan 29, 202510.0510.369.099.159.15-7.20%15,570
Jan 28, 202510.2410.569.839.869.86-6.54%26,903
Jan 27, 202510.5011.0010.2410.5510.55-0.94%12,454
Jan 24, 202510.7410.959.9310.6510.65-2.74%20,112
Jan 23, 202510.7011.9610.3610.9510.952.34%92,649
Jan 22, 20258.2110.708.2110.7010.7024.42%192,433
Jan 21, 20258.709.008.508.608.60-9.91%240,028
Jan 17, 20259.0310.109.039.559.551.23%31,037
Jan 16, 20259.8310.759.199.439.43-0.74%57,360
Jan 15, 20259.5110.569.209.509.503.26%44,554
Jan 14, 202510.2710.989.009.209.20-10.85%16,638
Jan 13, 202511.1111.3510.1010.3210.32-9.07%39,185
Jan 10, 202512.5212.6511.0011.3511.35-5.02%39,509
Jan 8, 202514.7814.7811.6711.9511.95-8.08%74,105
Jan 7, 202512.3013.9812.3013.0013.0014.14%143,183
Jan 6, 20259.4711.489.1111.3911.3921.56%135,416
Jan 3, 20258.809.498.809.379.374.81%69,145
Jan 2, 20258.948.948.948.948.945.80%365
Dec 31, 20248.708.908.428.458.45-4.52%10,770
Dec 30, 20248.508.968.428.858.85-0.56%11,039
Dec 27, 20248.948.948.758.908.901.71%5,347
Dec 26, 20248.638.768.638.758.752.22%3,060
Dec 24, 20248.578.578.568.568.561.06%1,652
Dec 23, 20248.478.688.228.478.47-0.35%45,471
Dec 20, 20248.508.508.508.508.50-1,804
Dec 19, 20248.658.808.268.508.50-3.85%5,123
Dec 18, 20248.528.847.718.848.842.78%6,371
Dec 17, 20248.608.608.608.608.60-14,960
Dec 16, 20248.608.608.478.608.600.01%15,374
Dec 13, 20248.468.808.468.608.60-0.35%7,560
Dec 12, 20248.218.658.158.638.631.41%28,498
Dec 11, 20248.648.648.378.518.51-0.23%7,795
Dec 10, 20248.608.818.448.538.530.95%10,558
Dec 9, 20248.318.888.178.458.45-0.47%124,591
Dec 6, 20248.738.828.078.498.49-1.51%6,626
Dec 5, 20248.508.978.448.628.620.58%7,487
Dec 4, 20249.159.498.528.578.57-6.85%27,634
Dec 3, 202410.0210.678.899.209.20-13.62%47,018
Dec 2, 202410.2011.679.7510.6510.6520.75%223,442
Nov 29, 20247.9310.607.918.828.8222.50%332,358
Nov 27, 20246.587.206.587.207.201.41%1,884
Nov 26, 20247.007.106.967.107.100.85%8,583
Nov 25, 20247.007.107.007.047.040.57%10,634
Nov 22, 20246.747.056.747.007.00-11,614
Nov 21, 20247.097.096.747.007.003.02%3,091
Nov 20, 20246.777.106.756.806.80-2.23%22,976
Nov 19, 20246.907.006.906.956.950.93%5,511
Nov 18, 20246.607.006.606.896.894.16%16,445
Nov 15, 20246.406.646.266.616.613.30%13,997
Nov 14, 20246.486.616.236.406.40-2.14%7,173
Nov 13, 20246.566.756.536.546.540.31%4,542
Nov 12, 20247.297.296.516.526.52-6.99%13,216
Nov 11, 20246.927.406.797.017.01-4.10%26,377
Nov 8, 20247.157.556.917.317.31-3.82%11,454
Nov 7, 20247.607.607.607.607.602.43%359
Nov 6, 20247.757.817.377.427.42-4.26%3,326
Nov 5, 20247.217.827.217.757.750.91%21,265
Nov 4, 20247.587.687.307.687.687.41%8,840
Nov 1, 20246.567.476.407.157.152.14%25,650
Oct 31, 20246.807.306.807.007.00-5.53%2,850
Oct 30, 20247.497.597.417.417.41-2.88%2,535
Oct 29, 20247.707.727.637.637.63-2.69%10,302
Oct 28, 20247.937.937.647.847.84-1.74%5,417
Oct 25, 20247.987.987.987.987.982.31%2,359
Oct 24, 20247.757.987.707.807.802.36%17,990
Oct 23, 20247.397.727.397.627.62-1.04%80,965
Oct 22, 20247.677.707.677.707.70-0.52%12,147
Oct 21, 20248.008.007.747.747.740.91%27,790
Oct 18, 20247.607.807.607.677.67-0.39%88,265
Oct 17, 20247.667.817.497.707.700.77%5,172
Oct 16, 20247.607.807.577.647.640.54%2,969
Oct 15, 20247.097.606.917.607.602.70%12,199
Oct 14, 20247.337.607.307.407.403.06%8,068
Oct 11, 20247.007.206.967.187.180.42%6,690
Oct 10, 20247.207.206.907.157.15-2.46%3,542
Oct 9, 20247.247.507.247.337.33-0.27%5,185
Oct 8, 20247.267.406.487.357.350.55%13,463
Oct 7, 20247.607.627.317.317.31-3.18%5,711
Oct 4, 20247.797.857.517.557.55-3.21%17,000
Oct 3, 20247.307.957.307.807.80-0.76%34,727
Oct 2, 20247.867.867.867.867.86-140
Oct 1, 20248.488.487.627.867.86-1.63%11,711
Sep 30, 20247.938.307.857.997.993.90%11,962
Sep 27, 20247.517.767.517.697.69-0.77%3,912