5 DAY PERFORMANCE
-4.55%
1 MONTH PERFORMANCE
-71.77%
3 MONTH PERFORMANCE
-87.63%
6 MONTH PERFORMANCE
-86.56%
YEAR-TO-DATE PERFORMANCE
-71.54%
1 YEAR PERFORMANCE
-89.69%
BGM Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.01 | 29.43 K | $33.20 M |
| 02/18/2026 | $1.04 | $1.05 (0.96%) | $1.08 | $1.04 | 20.50 K | $33.20 M |
| 02/17/2026 | $1.10 | $1.05 (-4.55%) | $1.18 | $0.99 | 49.63 K | $33.20 M |
| 02/13/2026 | $1.10 | $1.10 (0%) | $1.20 | $1.05 | 49.05 K | $34.78 M |
| 02/12/2026 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.08 | 46.60 K | $35.73 M |
| 02/11/2026 | $1.04 | $1.18 (13.46%) | $1.29 | $1.04 | 170.80 K | $37.31 M |
| 02/10/2026 | $1.11 | $1.33 (19.82%) | $1.45 | $1.08 | 669.40 K | $42.05 M |
| 02/09/2026 | $1.16 | $1.08 (-6.9%) | $1.23 | $1.01 | 68.60 K | $34.14 M |
| 02/06/2026 | $1.33 | $1.14 (-14.29%) | $1.41 | $1.11 | 74.00 K | $8.24 M |
| 02/05/2026 | $1.60 | $1.22 (-23.75%) | $1.66 | $0.96 | 496.43 K | $8.82 M |
| 02/04/2026 | $2.64 | $1.48 (-43.94%) | $2.64 | $1.41 | 401.90 K | $10.70 M |
| 02/03/2026 | $3.00 | $2.39 (-20.33%) | $3.00 | $2.39 | 45.94 K | $17.27 M |
| 02/02/2026 | $3.50 | $2.94 (-16%) | $3.55 | $2.85 | 78.20 K | $21.25 M |
| 01/30/2026 | $3.37 | $3.53 (4.75%) | $3.79 | $3.37 | 3.35 K | $25.51 M |
| 01/29/2026 | $3.69 | $3.58 (-2.98%) | $3.69 | $3.31 | 2.43 K | $25.87 M |
| 01/28/2026 | $3.26 | $3.65 (11.96%) | $3.80 | $3.26 | 5.11 K | $26.38 M |
| 01/27/2026 | $3.56 | $3.44 (-3.37%) | $3.69 | $3.25 | 6.50 K | $24.86 M |
| 01/26/2026 | $3.68 | $3.62 (-1.63%) | $4.04 | $3.49 | 3.70 K | $26.16 M |
| 01/23/2026 | $3.86 | $3.72 (-3.63%) | $3.86 | $3.58 | 3.75 K | $26.88 M |
| 01/22/2026 | $3.85 | $3.87 (0.52%) | $3.93 | $3.79 | 16.22 K | $27.97 M |
| 01/21/2026 | $3.60 | $3.79 (5.28%) | $4.00 | $3.60 | 17.00 K | $27.39 M |
| 01/20/2026 | $3.72 | $3.77 (1.34%) | $3.77 | $3.56 | 1.70 K | $27.24 M |
| 01/16/2026 | $3.60 | $3.72 (3.33%) | $3.75 | $3.60 | 4.10 K | $26.88 M |
| 01/15/2026 | $3.59 | $3.52 (-1.95%) | $3.87 | $3.45 | 4.80 K | $25.44 M |
| 01/14/2026 | $3.63 | $3.52 (-3.03%) | $3.96 | $3.52 | 15.81 K | $25.44 M |
| 01/13/2026 | $3.59 | $3.65 (1.67%) | $3.86 | $3.50 | 7.95 K | $26.38 M |
| 01/12/2026 | $3.98 | $3.84 (-3.52%) | $3.98 | $3.75 | 3.50 K | $27.75 M |
| 01/09/2026 | $3.78 | $3.98 (5.29%) | $3.98 | $3.62 | 1.60 K | $28.76 M |
| 01/08/2026 | $4.02 | $3.83 (-4.73%) | $4.23 | $3.80 | 5.70 K | $27.68 M |
| 01/07/2026 | $3.93 | $3.98 (1.27%) | $4.32 | $3.81 | 4.03 K | $28.76 M |
| 01/06/2026 | $3.61 | $3.88 (7.48%) | $3.91 | $3.61 | 7.44 K | $28.04 M |
| 01/05/2026 | $3.59 | $3.48 (-3.06%) | $3.59 | $3.25 | 8.80 K | $25.15 M |
| 01/02/2026 | $3.72 | $3.58 (-3.76%) | $3.72 | $3.30 | 10.51 K | $25.87 M |
| 12/31/2025 | $3.72 | $3.69 (-0.81%) | $3.87 | $3.55 | 10.35 K | $26.67 M |
| 12/30/2025 | $3.90 | $3.85 (-1.28%) | $4.04 | $3.85 | 9.30 K | $27.82 M |
| 12/29/2025 | $4.18 | $4.12 (-1.44%) | $4.24 | $4.10 | 4.74 K | $29.77 M |
| 12/26/2025 | $4.22 | $4.30 (1.9%) | $4.34 | $4.18 | 5.54 K | $31.07 M |
| 12/24/2025 | $4.27 | $4.25 (-0.47%) | $4.41 | $4.25 | 3.10 K | $30.71 M |
| 12/23/2025 | $4.66 | $4.31 (-7.51%) | $4.68 | $4.31 | 6.21 K | $31.15 M |
| 12/22/2025 | $4.58 | $4.40 (-3.93%) | $4.70 | $4.37 | 9.33 K | $31.80 M |
| 12/19/2025 | $4.99 | $4.36 (-12.63%) | $5.04 | $4.36 | 51.80 K | $31.51 M |
| 12/18/2025 | $4.96 | $5.01 (1.01%) | $5.01 | $4.74 | 5.00 K | $36.20 M |
| 12/17/2025 | $5.60 | $5.01 (-10.54%) | $5.60 | $4.59 | 6.00 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 |
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.
