BGM Group Ltd. (BGM)
NASDAQ: BGM
· Real-Time Price · USD
7.51
-0.17 (-2.21%)
At close: Aug 29, 2025, 3:57 PM
7.51
0.00%
After-hours: Aug 29, 2025, 04:04 PM EDT
BGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.58 | 7.91 | 7.48 | 7.51 | 7.51 | -2.21% | 9,900 |
| Aug 28, 2025 | 7.81 | 7.99 | 7.68 | 7.68 | 7.68 | -5.19% | 3,900 |
| Aug 27, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.00% | 19,526 |
| Aug 26, 2025 | 8.25 | 8.25 | 7.78 | 8.10 | 8.10 | 0.87% | 19,526 |
| Aug 25, 2025 | 7.96 | 8.19 | 7.89 | 8.03 | 8.03 | 0.12% | 32,800 |
| Aug 22, 2025 | 7.42 | 8.03 | 7.42 | 8.02 | 8.02 | 6.65% | 4,600 |
| Aug 21, 2025 | 8.22 | 8.33 | 7.52 | 7.52 | 7.52 | -4.69% | 16,900 |
| Aug 20, 2025 | 7.95 | 8.39 | 7.64 | 7.89 | 7.89 | 1.02% | 27,000 |
| Aug 19, 2025 | 8.10 | 8.77 | 7.81 | 7.81 | 7.81 | -4.17% | 35,700 |
| Aug 18, 2025 | 7.70 | 8.60 | 7.42 | 8.15 | 8.15 | 7.66% | 29,800 |
| Aug 15, 2025 | 7.58 | 7.60 | 7.01 | 7.57 | 7.57 | 0.00% | 9,100 |
| Aug 14, 2025 | 7.72 | 7.76 | 7.26 | 7.57 | 7.57 | 0.93% | 9,400 |
| Aug 13, 2025 | 7.45 | 8.00 | 7.39 | 7.50 | 7.50 | 0.81% | 15,400 |
| Aug 12, 2025 | 7.53 | 7.66 | 7.38 | 7.44 | 7.44 | -2.23% | 29,600 |
| Aug 11, 2025 | 7.65 | 7.79 | 7.61 | 7.61 | 7.61 | -1.17% | 65,402 |
| Aug 8, 2025 | 7.51 | 8.02 | 7.51 | 7.70 | 7.70 | 0.39% | 79,913 |
| Aug 7, 2025 | 8.95 | 8.95 | 7.47 | 7.67 | 7.67 | -6.35% | 98,341 |
| Aug 6, 2025 | 7.80 | 8.98 | 7.75 | 8.19 | 8.19 | 3.15% | 129,800 |
| Aug 5, 2025 | 8.44 | 8.44 | 7.33 | 7.94 | 7.94 | -4.91% | 124,323 |
| Aug 4, 2025 | 8.52 | 9.73 | 8.20 | 8.35 | 8.35 | -2.91% | 52,200 |