BGM Group Ltd. (BGM)
NASDAQ: BGM
· Real-Time Price · USD
8.93
-1.00 (-10.07%)
At close: Sep 22, 2025, 3:58 PM
8.43
-5.60%
After-hours: Sep 22, 2025, 05:44 PM EDT
BGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 9.98 | 9.98 | 8.84 | 8.93 | 8.93 | -10.07% | 20,056 |
| 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 |
| Sep 15, 2025 | 7.26 | 7.89 | 7.26 | 7.86 | 7.86 | 6.50% | 23,800 |
| Sep 12, 2025 | 7.41 | 7.70 | 7.11 | 7.38 | 7.38 | -2.77% | 17,200 |
| Sep 11, 2025 | 7.46 | 7.59 | 7.00 | 7.59 | 7.59 | 4.26% | 22,200 |
| Sep 10, 2025 | 7.49 | 7.49 | 7.28 | 7.28 | 7.28 | -2.54% | 12,700 |
| Sep 9, 2025 | 7.50 | 7.50 | 7.31 | 7.47 | 7.47 | 1.91% | 4,300 |
| Sep 8, 2025 | 7.30 | 7.60 | 7.29 | 7.33 | 7.33 | 1.10% | 18,600 |
| Sep 5, 2025 | 7.42 | 7.69 | 7.25 | 7.25 | 7.25 | -2.16% | 3,501 |
| Sep 4, 2025 | 7.72 | 7.83 | 7.41 | 7.41 | 7.41 | -2.88% | 6,900 |
| Sep 3, 2025 | 7.76 | 7.83 | 7.42 | 7.63 | 7.63 | 1.73% | 13,610 |
| Sep 2, 2025 | 7.43 | 7.86 | 7.43 | 7.50 | 7.50 | -0.13% | 10,700 |
| 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 |