BGM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.30	0.30	0.29	0.29	0.29	-2.05%	40,252
Aug 10, 2026	0.30	0.31	0.30	0.30	0.30	-1.10%	23,221
Aug 7, 2026	0.31	0.31	0.30	0.30	0.30	1.45%	19,952
Aug 6, 2026	0.31	0.31	0.29	0.30	0.30	-0.34%	12,144
Aug 5, 2026	0.30	0.30	0.30	0.30	0.30	-2.01%	53,096
Aug 4, 2026	0.30	0.30	0.29	0.30	0.30	4.19%	30,855
Aug 3, 2026	0.29	0.30	0.28	0.29	0.29	3.19%	30,113
Jul 31, 2026	0.27	0.30	0.27	0.28	0.28	3.75%	45,516
Jul 30, 2026	0.29	0.29	0.26	0.27	0.27	-5.13%	24,374
Jul 29, 2026	0.29	0.29	0.29	0.29	0.29	0.53%	13,456
Jul 28, 2026	0.29	0.30	0.29	0.29	0.29	-0.11%	17,215
Jul 27, 2026	0.31	0.31	0.29	0.29	0.29	-1.52%	36,576
Jul 24, 2026	0.30	0.31	0.29	0.29	0.29	-0.34%	46,073
Jul 23, 2026	0.27	0.30	0.27	0.29	0.29	3.42%	20,258
Jul 22, 2026	0.29	0.31	0.27	0.28	0.28	-6.30%	35,033
Jul 21, 2026	0.25	0.32	0.25	0.30	0.30	9.23%	125,664
Jul 20, 2026	0.30	0.30	0.25	0.27	0.27	-2.50%	52,224
Jul 17, 2026	0.30	0.31	0.28	0.28	0.28	-3.53%	50,462
Jul 16, 2026	0.31	0.34	0.28	0.29	0.29	-6.11%	133,584
Jul 15, 2026	0.31	0.34	0.31	0.31	0.31	-0.38%	79,213
Jul 14, 2026	0.34	0.34	0.31	0.31	0.31	-7.66%	119,476
Jul 13, 2026	0.34	0.35	0.31	0.34	0.34	0.93%	134,637
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%	107,066
Jul 8, 2026	0.32	0.35	0.30	0.31	0.31	-5.73%	163,792
Jul 7, 2026	0.37	0.37	0.33	0.33	0.33	-11.62%	259,286
Jul 6, 2026	0.32	0.48	0.32	0.38	0.38	16.36%	6,532,403
Jul 2, 2026	0.35	0.36	0.32	0.32	0.32	-10.87%	23,622
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