5 DAY PERFORMANCE
-7.73%
1 MONTH PERFORMANCE
-43.71%
3 MONTH PERFORMANCE
-49.85%
6 MONTH PERFORMANCE
-61.37%
YEAR-TO-DATE PERFORMANCE
-40.71%
1 YEAR PERFORMANCE
-43.33%
BGM Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/17/2025 | $5.60 | $5.01 (-10.54%) | $5.60 | $4.59 | 5.97 K | $36.20 M |
| 12/16/2025 | $5.21 | $5.01 (-3.84%) | $5.21 | $4.95 | 3.90 K | $36.20 M |
| 12/15/2025 | $5.52 | $5.17 (-6.34%) | $5.68 | $5.16 | 6.90 K | $37.36 M |
| 12/12/2025 | $5.97 | $5.43 (-9.05%) | $6.23 | $4.98 | 26.51 K | $39.24 M |
| 12/11/2025 | $5.98 | $6.04 (1%) | $6.12 | $5.90 | 6.00 K | $43.65 M |
| 12/10/2025 | $6.30 | $6.30 (0%) | $6.35 | $6.28 | 6.49 K | $45.53 M |
| 12/09/2025 | $6.72 | $6.30 (-6.25%) | $7.09 | $6.30 | 6.50 K | $45.53 M |
| 12/08/2025 | $6.70 | $6.63 (-1.04%) | $6.82 | $6.50 | 12.95 K | $47.91 M |
| 12/05/2025 | $7.42 | $7.00 (-5.66%) | $7.44 | $7.00 | 11.80 K | $50.59 M |
| 12/04/2025 | $7.47 | $7.36 (-1.47%) | $7.47 | $7.22 | 13.30 K | $53.19 M |
| 12/03/2025 | $7.50 | $7.57 (0.93%) | $7.57 | $7.50 | 17.92 K | $54.70 M |
| 12/02/2025 | $7.60 | $7.56 (-0.53%) | $7.72 | $7.51 | 15.84 K | $54.63 M |
| 12/01/2025 | $7.70 | $7.51 (-2.47%) | $7.91 | $7.50 | 36.51 K | $54.27 M |
| 11/28/2025 | $7.90 | $7.70 (-2.53%) | $7.90 | $7.53 | 11.12 K | $55.64 M |
| 11/26/2025 | $8.10 | $7.87 (-2.84%) | $8.27 | $7.85 | 14.20 K | $56.87 M |
| 11/25/2025 | $7.81 | $7.99 (2.3%) | $8.35 | $7.81 | 60.80 K | $57.74 M |
| 11/24/2025 | $7.95 | $8.00 (0.63%) | $8.79 | $7.95 | 15.10 K | $57.81 M |
| 11/21/2025 | $7.92 | $8.16 (3.03%) | $8.45 | $7.91 | 47.40 K | $58.97 M |
| 11/20/2025 | $8.69 | $7.98 (-8.17%) | $8.69 | $7.98 | 60.20 K | $57.67 M |
| 11/19/2025 | $8.90 | $8.49 (-4.61%) | $9.14 | $8.49 | 23.91 K | $61.35 M |
| 11/18/2025 | $9.34 | $8.90 (-4.71%) | $9.44 | $8.81 | 75.45 K | $64.32 M |
| 11/17/2025 | $9.23 | $9.10 (-1.41%) | $9.34 | $9.10 | 47.24 K | $65.76 M |
| 11/14/2025 | $9.50 | $9.28 (-2.32%) | $9.50 | $9.08 | 20.62 K | $67.06 M |
| 11/13/2025 | $9.49 | $9.18 (-3.27%) | $9.49 | $9.18 | 23.70 K | $66.34 M |
| 11/12/2025 | $9.02 | $9.42 (4.43%) | $9.50 | $9.02 | 28.71 K | $68.07 M |
| 11/11/2025 | $9.49 | $9.57 (0.84%) | $9.71 | $9.24 | 30.84 K | $69.16 M |
| 11/10/2025 | $9.64 | $9.15 (-5.08%) | $9.64 | $9.02 | 20.70 K | $66.12 M |
| 11/07/2025 | $9.49 | $9.70 (2.21%) | $9.70 | $9.28 | 29.60 K | $70.10 M |
| 11/06/2025 | $9.60 | $9.20 (-4.17%) | $9.69 | $9.20 | 37.44 K | $66.48 M |
| 11/05/2025 | $9.60 | $9.89 (3.02%) | $10.08 | $9.57 | 47.80 K | $71.47 M |
| 11/04/2025 | $8.90 | $9.49 (6.63%) | $9.58 | $8.90 | 38.03 K | $68.58 M |
| 11/03/2025 | $9.45 | $9.64 (2.01%) | $9.71 | $9.45 | 24.13 K | $69.66 M |
| 10/31/2025 | $9.35 | $9.46 (1.18%) | $9.46 | $9.10 | 2.10 K | $68.36 M |
| 10/30/2025 | $9.27 | $9.12 (-1.62%) | $9.30 | $9.01 | 6.50 K | $65.91 M |
| 10/29/2025 | $9.10 | $9.27 (1.87%) | $9.28 | $9.10 | 1.10 K | $66.99 M |
| 10/28/2025 | $9.36 | $9.38 (0.21%) | $9.38 | $9.01 | 4.41 K | $67.78 M |
| 10/27/2025 | $9.33 | $9.35 (0.21%) | $9.36 | $9.14 | 1.70 K | $67.57 M |
| 10/24/2025 | $9.59 | $9.34 (-2.61%) | $9.59 | $9.30 | 2.00 K | $67.50 M |
| 10/23/2025 | $9.45 | $9.80 (3.7%) | $10.10 | $9.21 | 2.81 K | $70.82 M |
| 10/22/2025 | $9.23 | $9.40 (1.84%) | $9.40 | $9.18 | 1.85 K | $67.93 M |
| 10/21/2025 | $9.07 | $9.52 (4.96%) | $9.52 | $9.07 | 1.50 K | $68.80 M |
| 10/20/2025 | $9.11 | $9.49 (4.17%) | $9.49 | $9.00 | 3.10 K | $68.58 M |
| 10/17/2025 | $9.26 | $9.18 (-0.86%) | $9.45 | $9.18 | 3.20 K | $66.34 M |
| 10/16/2025 | $9.22 | $9.38 (1.74%) | $9.39 | $9.07 | 28.30 K | $67.78 M |
| 10/15/2025 | $9.58 | $9.14 (-4.59%) | $9.69 | $9.14 | 3.90 K | $66.05 M |
| 10/14/2025 | $9.20 | $9.60 (4.35%) | $9.60 | $9.20 | 5.70 K | $69.37 M |
| 10/13/2025 | $9.60 | $9.49 (-1.15%) | $9.80 | $8.83 | 14.50 K | $68.58 M |
| 10/10/2025 | $9.72 | $9.33 (-4.01%) | $9.94 | $9.11 | 43.20 K | $67.42 M |
| 10/09/2025 | $9.27 | $9.72 (4.85%) | $9.87 | $9.27 | 6.62 K | $70.24 M |
| 10/08/2025 | $10.38 | $9.88 (-4.82%) | $10.38 | $9.36 | 26.52 K | $71.40 M |
| 10/07/2025 | $9.41 | $9.69 (2.98%) | $9.69 | $9.36 | 3.20 K | $70.02 M |
| 10/06/2025 | $9.32 | $9.90 (6.22%) | $9.90 | $9.32 | 10.31 K | $71.54 M |
| 10/03/2025 | $9.87 | $9.57 (-3.04%) | $10.57 | $9.55 | 13.80 K | $69.16 M |
| 10/02/2025 | $9.77 | $10.18 (4.2%) | $10.31 | $9.74 | 5.30 K | $73.57 M |
| 10/01/2025 | $10.40 | $10.20 (-1.92%) | $10.48 | $10.11 | 21.70 K | $73.71 M |
| 09/30/2025 | $9.53 | $10.24 (7.45%) | $10.68 | $9.49 | 20.50 K | $74.00 M |
| 09/29/2025 | $9.39 | $9.61 (2.34%) | $10.53 | $9.35 | 41.60 K | $69.45 M |
| 09/26/2025 | $9.88 | $10.16 (2.83%) | $10.39 | $9.20 | 86.40 K | $73.42 M |
| 09/25/2025 | $10.83 | $10.18 (-6%) | $10.83 | $9.85 | 16.10 K | $73.57 M |
| 09/24/2025 | $11.58 | $10.83 (-6.48%) | $11.58 | $9.16 | 60.80 K | $78.26 M |
| 09/23/2025 | $8.81 | $11.75 (33.37%) | $11.79 | $8.81 | 75.50 K | $84.91 M |
| 09/22/2025 | $9.98 | $8.93 (-10.52%) | $9.98 | $8.84 | 19.60 K | $64.53 M |
| 09/19/2025 | $9.17 | $9.93 (8.29%) | $9.99 | $8.75 | 311.20 K | $71.76 M |
| 09/18/2025 | $11.06 | $9.99 (-9.67%) | $11.80 | $9.52 | 312.43 K | $72.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
