BGM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	0.31	0.41	0.28	0.30	0.30	0.50%	1,657,259
Mar 31, 2026	0.44	0.44	0.29	0.30	0.30	-31.96%	699,123
Mar 30, 2026	0.47	0.49	0.32	0.44	0.44	-5.36%	238,543
Mar 27, 2026	0.51	0.53	0.45	0.47	0.47	-9.65%	288,588
Mar 26, 2026	0.59	0.59	0.50	0.52	0.52	-11.86%	197,672
Mar 25, 2026	0.55	0.65	0.54	0.59	0.59	8.04%	295,890
Mar 24, 2026	0.66	0.70	0.52	0.55	0.55	-19.69%	872,956
Mar 23, 2026	0.67	1.08	0.65	0.68	0.68	13.33%	6,380,689
Mar 20, 2026	0.92	0.92	0.60	0.60	0.60	-33.90%	142,752
Mar 19, 2026	0.88	0.94	0.88	0.91	0.91	4.68%	75,178
Mar 18, 2026	0.90	0.95	0.86	0.87	0.87	-3.66%	12,702
Mar 17, 2026	0.95	0.95	0.90	0.90	0.90	-3.33%	24,228
Mar 16, 2026	1.02	1.02	0.92	0.93	0.93	-7.82%	41,960
Mar 13, 2026	1.00	1.02	0.98	1.01	1.01	2.02%	14,225