BGM Group Ltd. (BGM)
NASDAQ: BGM · Real-Time Price · USD
7.00
-0.36 (-4.89%)
At close: Dec 5, 2025, 4:00 PM EST
6.91
-0.09 (-1.36%)
After-hours: Dec 5, 2025, 6:56 PM EST
BGM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.42 | 7.44 | 7.00 | 7.00 | 7.00 | -4.89% | 11,759 |
| Dec 4, 2025 | 7.47 | 7.47 | 7.22 | 7.36 | 7.36 | -2.77% | 13,253 |
| Dec 3, 2025 | 7.50 | 7.57 | 7.50 | 7.57 | 7.57 | 0.20% | 17,923 |
| Dec 2, 2025 | 7.60 | 7.72 | 7.51 | 7.56 | 7.56 | 0.60% | 15,774 |
| Dec 1, 2025 | 7.70 | 7.91 | 7.50 | 7.51 | 7.51 | -2.47% | 36,512 |
| Nov 28, 2025 | 7.90 | 7.90 | 7.53 | 7.70 | 7.70 | -2.16% | 11,119 |
| Nov 26, 2025 | 8.10 | 8.27 | 7.85 | 7.87 | 7.87 | -1.50% | 14,158 |
| Nov 25, 2025 | 7.81 | 8.35 | 7.81 | 7.99 | 7.99 | -0.12% | 60,751 |
| Nov 24, 2025 | 7.95 | 8.79 | 7.95 | 8.00 | 8.00 | -1.96% | 15,090 |
| Nov 21, 2025 | 7.92 | 8.45 | 7.91 | 8.16 | 8.16 | 2.26% | 47,358 |
| Nov 20, 2025 | 8.69 | 8.69 | 7.98 | 7.98 | 7.98 | -6.01% | 60,177 |
| Nov 19, 2025 | 8.90 | 9.14 | 8.49 | 8.49 | 8.49 | -4.61% | 23,909 |
| Nov 18, 2025 | 9.34 | 9.44 | 8.81 | 8.90 | 8.90 | -2.20% | 75,446 |
| Nov 17, 2025 | 9.23 | 9.34 | 9.10 | 9.10 | 9.10 | -1.94% | 47,240 |
| Nov 14, 2025 | 9.50 | 9.50 | 9.08 | 9.28 | 9.28 | 1.09% | 20,623 |
| Nov 13, 2025 | 9.50 | 9.50 | 9.18 | 9.18 | 9.18 | -2.55% | 23,702 |
| Nov 12, 2025 | 9.02 | 9.50 | 9.02 | 9.42 | 9.42 | -1.61% | 28,712 |
| Nov 11, 2025 | 9.49 | 9.71 | 9.24 | 9.57 | 9.57 | 4.63% | 30,844 |
| Nov 10, 2025 | 9.64 | 9.64 | 9.02 | 9.15 | 9.15 | -5.67% | 20,680 |
| Nov 7, 2025 | 9.49 | 9.70 | 9.28 | 9.70 | 9.70 | 5.43% | 29,599 |
| Nov 6, 2025 | 9.60 | 9.69 | 9.20 | 9.20 | 9.20 | -6.93% | 37,441 |
| Nov 5, 2025 | 9.60 | 10.08 | 9.57 | 9.89 | 9.89 | 4.16% | 47,773 |
| Nov 4, 2025 | 8.90 | 9.58 | 8.90 | 9.49 | 9.49 | -1.50% | 38,025 |
| Nov 3, 2025 | 9.45 | 9.71 | 9.45 | 9.64 | 9.64 | 1.85% | 24,129 |
| Oct 31, 2025 | 9.35 | 9.46 | 9.10 | 9.46 | 9.46 | 3.73% | 2,091 |
| Oct 30, 2025 | 9.27 | 9.30 | 9.01 | 9.12 | 9.12 | -1.62% | 6,475 |
| Oct 29, 2025 | 9.10 | 9.28 | 9.10 | 9.27 | 9.27 | -1.17% | 1,070 |
| Oct 28, 2025 | 9.36 | 9.38 | 9.01 | 9.38 | 9.38 | 0.32% | 4,414 |
| Oct 27, 2025 | 9.33 | 9.36 | 9.14 | 9.35 | 9.35 | 0.11% | 1,689 |
| Oct 24, 2025 | 9.59 | 9.59 | 9.30 | 9.34 | 9.34 | -4.69% | 1,976 |
| Oct 23, 2025 | 9.45 | 10.10 | 9.21 | 9.80 | 9.80 | 4.26% | 2,805 |
| Oct 22, 2025 | 9.23 | 9.40 | 9.18 | 9.40 | 9.40 | -1.26% | 1,846 |
| Oct 21, 2025 | 9.07 | 9.52 | 9.07 | 9.52 | 9.52 | 0.32% | 1,494 |
| Oct 20, 2025 | 9.11 | 9.49 | 9.00 | 9.49 | 9.49 | 3.38% | 3,104 |
| Oct 17, 2025 | 9.26 | 9.45 | 9.18 | 9.18 | 9.18 | -2.13% | 3,162 |
| Oct 16, 2025 | 9.22 | 9.39 | 9.07 | 9.38 | 9.38 | 2.63% | 28,263 |
| Oct 15, 2025 | 9.58 | 9.69 | 9.14 | 9.14 | 9.14 | -4.79% | 3,878 |
| Oct 14, 2025 | 9.20 | 9.60 | 9.20 | 9.60 | 9.60 | 1.16% | 5,738 |
| Oct 13, 2025 | 9.60 | 9.80 | 8.83 | 9.49 | 9.49 | 1.71% | 14,500 |
| Oct 10, 2025 | 9.72 | 9.95 | 9.11 | 9.33 | 9.33 | -4.01% | 43,172 |
| Oct 9, 2025 | 9.27 | 9.87 | 9.27 | 9.72 | 9.72 | -1.62% | 6,624 |
| Oct 8, 2025 | 10.38 | 10.38 | 9.36 | 9.88 | 9.88 | 1.96% | 26,541 |
| Oct 7, 2025 | 9.41 | 9.69 | 9.36 | 9.69 | 9.69 | -2.17% | 3,161 |
| Oct 6, 2025 | 9.33 | 9.91 | 9.33 | 9.91 | 9.91 | 3.50% | 10,348 |
| Oct 3, 2025 | 9.87 | 10.57 | 9.55 | 9.57 | 9.57 | -5.95% | 13,762 |
| Oct 2, 2025 | 9.77 | 10.31 | 9.74 | 10.18 | 10.18 | -0.25% | 5,284 |
| Oct 1, 2025 | 10.40 | 10.48 | 10.11 | 10.20 | 10.20 | -0.39% | 21,825 |
| Sep 30, 2025 | 9.53 | 10.68 | 9.49 | 10.24 | 10.24 | 6.56% | 20,477 |
| Sep 29, 2025 | 9.39 | 10.54 | 9.35 | 9.61 | 9.61 | -5.41% | 41,601 |
| Sep 26, 2025 | 9.88 | 10.39 | 9.20 | 10.16 | 10.16 | -0.20% | 86,413 |