BGM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.35	0.38	0.35	0.38	-	10.60%	398,297
Jun 11, 2026	0.35	0.38	0.33	0.34	0.34	-19.60%	805,839
Jun 10, 2026	0.32	0.45	0.32	0.42	0.42	24.93%	5,082,453
Jun 9, 2026	0.35	0.36	0.32	0.34	0.34	6.31%	290,033
Jun 8, 2026	0.29	0.36	0.29	0.32	0.32	9.93%	311,674
Jun 5, 2026	0.31	0.33	0.29	0.29	0.29	-10.49%	164,018
Jun 4, 2026	0.30	0.40	0.30	0.33	0.33	12.03%	1,333,302
Jun 3, 2026	0.33	0.33	0.28	0.29	0.29	-10.71%	83,401
Jun 2, 2026	0.34	0.35	0.32	0.33	0.33	1.79%	36,555
Jun 1, 2026	0.31	0.34	0.31	0.32	0.32	0.66%	78,001
May 29, 2026	0.32	0.34	0.31	0.32	0.32	-1.15%	244,829
May 28, 2026	0.33	0.33	0.32	0.32	0.32	1.23%	43,698
May 27, 2026	0.32	0.33	0.30	0.32	0.32	1.60%	100,734
May 26, 2026	0.28	0.32	0.28	0.31	0.31	6.85%	114,137
May 22, 2026	0.29	0.30	0.28	0.29	0.29	-0.34%	30,920
May 21, 2026	0.30	0.32	0.28	0.29	0.29	0.34%	140,422
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
May 8, 2026	0.29	0.31	0.28	0.29	0.29	2.38%	145,216
May 7, 2026	0.29	0.31	0.29	0.29	0.29	-2.98%	95,710
May 6, 2026	0.30	0.32	0.28	0.30	0.30	0.44%	47,189
May 5, 2026	0.31	0.31	0.29	0.29	0.29	-8.28%	22,544
May 4, 2026	0.28	0.33	0.28	0.32	0.32	6.38%	138,048
May 1, 2026	0.31	0.31	0.29	0.30	0.30	2.73%	40,501
Apr 30, 2026	0.30	0.33	0.29	0.29	0.29	-2.33%	39,334
Apr 29, 2026	0.32	0.34	0.29	0.30	0.30	-9.09%	118,178
Apr 28, 2026	0.33	0.35	0.33	0.33	0.33	-1.26%	17,039
Apr 27, 2026	0.34	0.35	0.33	0.33	0.33	0.36%	46,010
Apr 24, 2026	0.34	0.37	0.32	0.33	0.33	1.52%	38,656
Apr 23, 2026	0.34	0.36	0.32	0.33	0.33	-6.29%	37,136
Apr 22, 2026	0.38	0.38	0.33	0.35	0.35	-6.42%	167,605
Apr 21, 2026	0.36	0.38	0.33	0.37	0.37	2.69%	204,938
Apr 20, 2026	0.33	0.37	0.32	0.36	0.36	12.76%	262,429
Apr 17, 2026	0.34	0.34	0.30	0.32	0.32	2.22%	67,883
Apr 16, 2026	0.33	0.34	0.30	0.32	0.32	-4.42%	225,485
Apr 15, 2026	0.36	0.37	0.32	0.33	0.33	-4.06%	167,320
Apr 14, 2026	0.33	0.36	0.33	0.34	0.34	6.29%	100,054
Apr 13, 2026	0.34	0.36	0.31	0.32	0.32	-5.23%	103,515
Apr 10, 2026	0.30	0.37	0.30	0.34	0.34	11.83%	183,075
Apr 9, 2026	0.32	0.32	0.29	0.31	0.31	5.52%	113,637
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%	245,712
Apr 6, 2026	0.33	0.35	0.30	0.33	0.33	-1.13%	191,549
Apr 2, 2026	0.31	0.34	0.27	0.34	0.34	10.86%	318,445