BGM Group Ltd. (BGM)
NASDAQ: BGM
· Real-Time Price · USD
9.30
-0.19 (-2.00%)
At close: Oct 14, 2025, 1:01 PM
BGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 9.60 | 9.80 | 8.83 | 9.49 | 9.49 | 1.71% | 14,362 |
| Oct 10, 2025 | 9.72 | 9.94 | 9.11 | 9.33 | 9.33 | -4.01% | 43,200 |
| Oct 9, 2025 | 9.27 | 9.87 | 9.27 | 9.72 | 9.72 | -1.62% | 6,621 |
| Oct 8, 2025 | 10.38 | 10.38 | 9.36 | 9.88 | 9.88 | 1.96% | 26,517 |
| Oct 7, 2025 | 9.41 | 9.69 | 9.36 | 9.69 | 9.69 | -2.12% | 3,200 |
| Oct 6, 2025 | 9.32 | 9.90 | 9.32 | 9.90 | 9.90 | 3.45% | 10,314 |
| Oct 3, 2025 | 9.87 | 10.57 | 9.55 | 9.57 | 9.57 | -5.99% | 13,800 |
| Oct 2, 2025 | 9.77 | 10.31 | 9.74 | 10.18 | 10.18 | -0.20% | 5,300 |
| Oct 1, 2025 | 10.40 | 10.48 | 10.11 | 10.20 | 10.20 | -0.39% | 21,700 |
| Sep 30, 2025 | 9.53 | 10.68 | 9.49 | 10.24 | 10.24 | 6.56% | 20,500 |
| Sep 29, 2025 | 9.39 | 10.53 | 9.35 | 9.61 | 9.61 | -5.41% | 41,600 |
| Sep 26, 2025 | 9.88 | 10.39 | 9.20 | 10.16 | 10.16 | -0.20% | 86,400 |
| Sep 25, 2025 | 10.83 | 10.83 | 9.85 | 10.18 | 10.18 | -6.00% | 16,100 |
| Sep 24, 2025 | 11.58 | 11.58 | 9.16 | 10.83 | 10.83 | -7.83% | 60,800 |
| Sep 23, 2025 | 8.81 | 11.79 | 8.81 | 11.75 | 11.75 | 31.58% | 75,500 |
| Sep 22, 2025 | 9.98 | 9.98 | 8.84 | 8.93 | 8.93 | -10.07% | 19,600 |
| Sep 19, 2025 | 9.17 | 9.99 | 8.75 | 9.93 | 9.93 | -0.60% | 311,200 |
| Sep 18, 2025 | 11.06 | 11.80 | 9.52 | 9.99 | 9.99 | -4.31% | 312,431 |
| Sep 17, 2025 | 8.46 | 10.55 | 8.22 | 10.44 | 10.44 | 27.16% | 87,700 |
| Sep 16, 2025 | 7.80 | 8.53 | 7.11 | 8.21 | 8.21 | 4.45% | 234,623 |
Page 1 of 15