BGM Group Ltd. (BGM)
NASDAQ: BGM · Real-Time Price · USD
9.54
0.00 (0.00%)
Oct 30, 2026, 4:00 PM EDT - Market closed
BGM Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 9.80 | 9.87 | 9.48 | 9.54 | 9.54 | -1.90% | 2,220 |
| Oct 28, 2026 | 8.70 | 9.73 | 8.11 | 9.73 | 9.73 | 8.36% | 7,045 |
| Oct 27, 2026 | 8.55 | 8.98 | 8.55 | 8.98 | 8.98 | 6.85% | 2,780 |
| Oct 26, 2026 | 7.75 | 8.87 | 7.75 | 8.40 | 8.40 | 7.01% | 10,751 |
| Oct 23, 2026 | 8.49 | 9.79 | 7.70 | 7.85 | 7.85 | -4.27% | 54,628 |
| Oct 22, 2026 | 8.65 | 10.66 | 7.70 | 8.20 | 8.20 | -0.49% | 39,597 |
| Oct 21, 2026 | 8.24 | 8.24 | 8.22 | 8.24 | 8.24 | -8.14% | 1,179 |
| Oct 19, 2026 | 9.35 | 9.35 | 8.05 | 8.97 | 8.97 | 3.70% | 5,982 |
| Oct 16, 2026 | 8.72 | 8.94 | 8.65 | 8.65 | 8.65 | 0.70% | 2,848 |
| Oct 15, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -10.05% | 663 |
| Oct 14, 2026 | 10.10 | 10.29 | 9.55 | 9.55 | 9.55 | -8.87% | 13,479 |
| Oct 13, 2026 | 9.56 | 10.48 | 9.56 | 10.48 | 10.48 | 2.75% | 5,314 |
| Oct 12, 2026 | 10.74 | 10.74 | 9.60 | 10.20 | 10.20 | -5.12% | 8,958 |
| Oct 9, 2026 | 9.95 | 10.78 | 9.95 | 10.75 | 10.75 | 7.93% | 3,273 |
| Oct 8, 2026 | 9.38 | 9.96 | 9.38 | 9.96 | 9.96 | 6.07% | 1,448 |
| Oct 7, 2026 | 9.47 | 9.61 | 8.68 | 9.39 | 9.39 | -2.69% | 1,763 |
| Oct 6, 2026 | 9.17 | 10.08 | 9.17 | 9.65 | 9.65 | 3.21% | 7,770 |
| Oct 5, 2026 | 9.28 | 9.35 | 8.36 | 9.35 | 9.35 | 0.11% | 4,582 |
| Oct 2, 2026 | 7.70 | 9.91 | 7.70 | 9.34 | 9.34 | 19.44% | 38,548 |
| Oct 1, 2026 | 7.64 | 10.80 | 6.45 | 7.82 | 7.82 | 3.52% | 38,845 |
| Sep 30, 2026 | 7.74 | 8.24 | 7.23 | 7.55 | 7.55 | 1.12% | 4,553 |
| Sep 29, 2026 | 7.47 | 8.34 | 7.20 | 7.47 | 7.47 | 2.05% | 4,888 |
| Sep 28, 2026 | 7.20 | 7.49 | 6.90 | 7.32 | 7.32 | 1.67% | 1,740 |
| Sep 25, 2026 | 7.32 | 8.34 | 6.90 | 7.20 | 7.20 | -3.50% | 6,321 |
| Sep 24, 2026 | 7.80 | 7.80 | 7.46 | 7.46 | 7.46 | -2.47% | 1,155 |
| Sep 23, 2026 | 7.69 | 7.95 | 7.50 | 7.65 | 7.65 | -1.12% | 2,374 |
| Sep 22, 2026 | 7.80 | 7.95 | 7.38 | 7.74 | 7.74 | 0.74% | 470 |
| Sep 21, 2026 | 7.48 | 8.10 | 7.48 | 7.68 | 7.68 | 1.99% | 1,949 |
| Sep 18, 2026 | 7.50 | 8.14 | 7.50 | 7.53 | 7.53 | -3.09% | 1,294 |
| Sep 17, 2026 | 7.53 | 8.20 | 7.02 | 7.77 | 7.77 | 0.43% | 1,602 |
| Sep 16, 2026 | 7.41 | 8.10 | 7.28 | 7.74 | 7.74 | 4.33% | 1,714 |
| Sep 15, 2026 | 7.77 | 8.70 | 7.41 | 7.42 | 7.42 | -2.91% | 1,719 |
| Sep 14, 2026 | 7.80 | 7.80 | 7.28 | 7.64 | 7.64 | -3.19% | 615 |
| Sep 11, 2026 | 8.67 | 8.95 | 7.89 | 7.89 | 7.89 | -4.57% | 1,319 |
| Sep 10, 2026 | 8.25 | 9.15 | 8.19 | 8.27 | 8.27 | 0.92% | 4,571 |
| Sep 9, 2026 | 8.52 | 9.90 | 8.19 | 8.19 | 8.19 | -5.99% | 4,200 |
| Sep 8, 2026 | 8.72 | 9.60 | 8.70 | 8.72 | 8.72 | 1.93% | 2,027 |
| Sep 4, 2026 | 8.10 | 8.55 | 8.10 | 8.55 | 8.55 | 0.71% | 492 |
| Sep 3, 2026 | 8.13 | 8.55 | 7.80 | 8.49 | 8.49 | 1.18% | 1,407 |
| Sep 2, 2026 | 8.19 | 8.40 | 7.81 | 8.39 | 8.39 | 2.49% | 1,506 |
| Sep 1, 2026 | 7.95 | 8.47 | 7.95 | 8.19 | 8.19 | 0.37% | 1,073 |
| Aug 31, 2026 | 9.53 | 9.60 | 7.80 | 8.16 | 8.16 | -16.98% | 8,241 |
| Aug 28, 2026 | 8.48 | 9.90 | 8.10 | 9.83 | 9.83 | 12.27% | 29,804 |
| Aug 27, 2026 | 8.70 | 8.85 | 8.40 | 8.75 | 8.75 | 6.15% | 980 |
| Aug 26, 2026 | 7.83 | 8.81 | 7.65 | 8.24 | 8.24 | 3.70% | 2,945 |
| Aug 25, 2026 | 7.50 | 8.61 | 6.93 | 7.95 | 7.95 | 5.83% | 3,477 |
| Aug 24, 2026 | 8.00 | 8.00 | 6.86 | 7.51 | 7.51 | -4.54% | 4,642 |
| Aug 21, 2026 | 7.93 | 8.10 | 7.87 | 7.87 | 7.87 | -0.38% | 409 |
| Aug 20, 2026 | 7.65 | 8.35 | 7.57 | 7.90 | 7.90 | -6.03% | 1,140 |
| Aug 19, 2026 | 7.96 | 9.00 | 7.57 | 8.41 | 8.41 | -2.74% | 2,791 |