BGM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	0.29	0.31	0.27	0.28	0.28	-6.30%	34,533
Jul 21, 2026	0.25	0.32	0.25	0.30	0.30	9.23%	124,087
Jul 20, 2026	0.30	0.30	0.25	0.27	0.27	-2.50%	52,146
Jul 17, 2026	0.30	0.31	0.28	0.28	0.28	-3.53%	50,437
Jul 16, 2026	0.31	0.34	0.28	0.29	0.29	-6.11%	131,774
Jul 15, 2026	0.31	0.34	0.31	0.31	0.31	-0.38%	78,521
Jul 14, 2026	0.34	0.34	0.31	0.31	0.31	-7.66%	117,443
Jul 13, 2026	0.34	0.35	0.31	0.34	0.34	0.93%	134,602
Jul 10, 2026	0.32	0.35	0.32	0.34	0.34	-2.30%	68,191
Jul 9, 2026	0.34	0.35	0.31	0.34	0.34	9.17%	106,668
Jul 8, 2026	0.32	0.35	0.30	0.31	0.31	-5.73%	163,666
Jul 7, 2026	0.37	0.37	0.33	0.33	0.33	-11.62%	243,247
Jul 6, 2026	0.32	0.48	0.32	0.38	0.38	16.36%	5,621,087
Jul 2, 2026	0.35	0.36	0.32	0.32	0.32	-10.87%	23,573
Jul 1, 2026	0.37	0.38	0.35	0.36	0.36	-1.12%	24,276
Jun 30, 2026	0.37	0.38	0.33	0.37	0.37	-2.00%	60,677
Jun 29, 2026	0.32	0.39	0.32	0.38	0.38	16.09%	122,719
Jun 26, 2026	0.32	0.34	0.32	0.32	0.32	1.92%	24,859
Jun 25, 2026	0.34	0.35	0.32	0.32	0.32	-7.09%	26,086
Jun 24, 2026	0.36	0.37	0.32	0.34	0.34	-0.23%	72,799
Jun 23, 2026	0.33	0.37	0.33	0.34	0.34	3.07%	63,347
Jun 22, 2026	0.36	0.37	0.33	0.33	0.33	-9.10%	84,499
Jun 18, 2026	0.38	0.39	0.35	0.37	0.37	-5.98%	148,888
Jun 17, 2026	0.43	0.44	0.38	0.39	0.39	-12.59%	98,714
Jun 16, 2026	0.47	0.47	0.40	0.44	0.44	-3.25%	243,388
Jun 15, 2026	0.38	0.50	0.36	0.46	0.46	22.40%	1,476,625
Jun 12, 2026	0.34	0.39	0.34	0.38	0.38	9.78%	420,362
Jun 11, 2026	0.35	0.38	0.33	0.34	0.34	-19.60%	841,604
Jun 10, 2026	0.32	0.45	0.32	0.42	0.42	24.93%	6,082,687
Jun 9, 2026	0.35	0.36	0.32	0.34	0.34	6.31%	299,439
Jun 8, 2026	0.29	0.36	0.29	0.32	0.32	9.93%	337,907
Jun 5, 2026	0.31	0.33	0.29	0.29	0.29	-10.49%	164,548
Jun 4, 2026	0.30	0.40	0.30	0.33	0.33	12.03%	1,382,546
Jun 3, 2026	0.33	0.33	0.28	0.29	0.29	-10.71%	85,417
Jun 2, 2026	0.34	0.35	0.32	0.33	0.33	1.79%	43,852
Jun 1, 2026	0.31	0.34	0.31	0.32	0.32	0.66%	80,037
May 29, 2026	0.32	0.34	0.31	0.32	0.32	-1.15%	244,947
May 28, 2026	0.33	0.33	0.32	0.32	0.32	1.23%	45,203
May 27, 2026	0.32	0.33	0.30	0.32	0.32	1.60%	105,353
May 26, 2026	0.28	0.32	0.28	0.31	0.31	6.85%	116,430
May 22, 2026	0.29	0.30	0.28	0.29	0.29	-0.34%	31,693
May 21, 2026	0.30	0.32	0.28	0.29	0.29	0.34%	141,322
May 20, 2026	0.30	0.33	0.28	0.29	0.29	3.36%	245,161
May 19, 2026	0.28	0.30	0.28	0.28	0.28	2.73%	268,032
May 18, 2026	0.32	0.33	0.26	0.28	0.28	-20.06%	627,378
May 15, 2026	0.30	0.45	0.30	0.34	0.34	15.05%	4,086,236
May 14, 2026	0.26	0.33	0.26	0.30	0.30	14.08%	192,797
May 13, 2026	0.26	0.28	0.26	0.26	0.26	0.34%	98,655
May 12, 2026	0.26	0.28	0.26	0.26	0.26	-0.76%	98,549
May 11, 2026	0.32	0.32	0.26	0.26	0.26	-10.17%	224,325