BGM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	0.32	0.32	0.26	0.27	0.27	-16.98%	243,901
Aug 28, 2026	0.28	0.33	0.27	0.33	0.33	12.27%	894,122
Aug 27, 2026	0.29	0.30	0.28	0.29	0.29	6.15%	29,409
Aug 26, 2026	0.26	0.29	0.26	0.27	0.27	3.70%	88,376
Aug 25, 2026	0.25	0.29	0.23	0.27	0.27	5.83%	104,335
Aug 24, 2026	0.27	0.27	0.23	0.25	0.25	-4.54%	139,285
Aug 21, 2026	0.26	0.27	0.26	0.26	0.26	-0.38%	12,296
Aug 20, 2026	0.26	0.28	0.25	0.26	0.26	-6.03%	34,212
Aug 19, 2026	0.27	0.30	0.25	0.28	0.28	-2.74%	83,758
Aug 18, 2026	0.26	0.29	0.25	0.29	0.29	6.11%	102,788
Aug 17, 2026	0.27	0.39	0.26	0.27	0.27	-6.77%	4,346,498
Aug 14, 2026	0.30	0.31	0.29	0.29	0.29	-2.45%	39,398
Aug 13, 2026	0.30	0.30	0.29	0.30	0.30	3.50%	19,506
Aug 12, 2026	0.30	0.32	0.28	0.29	0.29	-0.89%	121,511
Aug 11, 2026	0.30	0.30	0.29	0.29	0.29	-2.05%	40,346
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%	20,103
Aug 6, 2026	0.31	0.31	0.29	0.30	0.30	-0.34%	12,457
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%	31,108
Aug 3, 2026	0.29	0.30	0.28	0.29	0.29	3.19%	100,484
Jul 31, 2026	0.27	0.30	0.27	0.28	0.28	3.75%	47,547
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