5 DAY PERFORMANCE
+253.32%
1 MONTH PERFORMANCE
+241.73%
3 MONTH PERFORMANCE
+239.04%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-73.17%
1 YEAR PERFORMANCE
-87.66%
BGM Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.26 | $0.26 (-0.76%) | $0.27 | $0.26 | 12.30 K | $33.63 M |
| 08/20/2026 | $0.26 | $0.26 (3.25%) | $0.28 | $0.25 | 34.21 K | $33.76 M |
| 08/19/2026 | $0.27 | $0.28 (5.66%) | $0.30 | $0.25 | 83.76 K | $35.92 M |
| 08/18/2026 | $0.26 | $0.29 (12.54%) | $0.29 | $0.25 | 102.79 K | $36.93 M |
| 08/17/2026 | $0.27 | $0.27 (0.93%) | $0.39 | $0.26 | 4.35 M | $34.81 M |
| 08/14/2026 | $0.30 | $0.29 (-4.21%) | $0.31 | $0.29 | 39.40 K | $37.33 M |
| 08/13/2026 | $0.30 | $0.30 (0.84%) | $0.30 | $0.29 | 19.51 K | $38.27 M |
| 08/12/2026 | $0.30 | $0.29 (-3.45%) | $0.32 | $0.28 | 121.51 K | $36.97 M |
| 08/11/2026 | $0.30 | $0.29 (-3%) | $0.30 | $0.29 | 40.35 K | $37.31 M |
| 08/10/2026 | $0.30 | $0.30 (-0.8%) | $0.31 | $0.30 | 23.22 K | $38.09 M |
| 08/07/2026 | $0.31 | $0.30 (-3.1%) | $0.31 | $0.30 | 20.10 K | $38.51 M |
| 08/06/2026 | $0.31 | $0.30 (-2.92%) | $0.31 | $0.29 | 12.50 K | $37.96 M |
| 08/05/2026 | $0.30 | $0.30 (-2.01%) | $0.30 | $0.30 | 53.10 K | $38.09 M |
| 08/04/2026 | $0.30 | $0.30 (1.4%) | $0.30 | $0.29 | 31.11 K | $38.87 M |
| 08/03/2026 | $0.29 | $0.29 (2.11%) | $0.30 | $0.28 | 100.50 K | $37.31 M |
| 07/31/2026 | $0.27 | $0.28 (5.66%) | $0.30 | $0.27 | 47.55 K | $36.15 M |
| 07/30/2026 | $0.29 | $0.27 (-5.16%) | $0.29 | $0.26 | 24.40 K | $34.85 M |
| 07/29/2026 | $0.29 | $0.29 (0.49%) | $0.29 | $0.29 | 13.46 K | $36.73 M |
| 07/28/2026 | $0.29 | $0.29 (0%) | $0.30 | $0.29 | 17.22 K | $36.54 M |
| 07/27/2026 | $0.31 | $0.29 (-6.46%) | $0.31 | $0.29 | 36.60 K | $36.58 M |
| 07/24/2026 | $0.30 | $0.29 (-3.43%) | $0.31 | $0.29 | 46.07 K | $37.14 M |
| 07/23/2026 | $0.27 | $0.29 (6.48%) | $0.30 | $0.27 | 20.30 K | $37.27 M |
| 07/22/2026 | $0.29 | $0.28 (-3.1%) | $0.31 | $0.27 | 35.03 K | $36.04 M |
| 07/21/2026 | $0.25 | $0.30 (18.58%) | $0.32 | $0.25 | 125.66 K | $38.46 M |
| 07/20/2026 | $0.30 | $0.27 (-7.21%) | $0.30 | $0.25 | 52.22 K | $8.68 M |
| 07/17/2026 | $0.30 | $0.28 (-6.13%) | $0.31 | $0.28 | 50.50 K | $8.91 M |
| 07/16/2026 | $0.31 | $0.29 (-5.81%) | $0.34 | $0.28 | 133.60 K | $9.23 M |
| 07/15/2026 | $0.31 | $0.31 (0.32%) | $0.34 | $0.31 | 79.21 K | $9.83 M |
| 07/14/2026 | $0.34 | $0.31 (-7.41%) | $0.34 | $0.31 | 119.48 K | $9.87 M |
| 07/13/2026 | $0.34 | $0.34 (-0.35%) | $0.35 | $0.31 | 134.64 K | $10.69 M |
| 07/10/2026 | $0.32 | $0.34 (4.69%) | $0.35 | $0.32 | 68.20 K | $10.59 M |
| 07/09/2026 | $0.34 | $0.34 (0.56%) | $0.35 | $0.31 | 107.07 K | $10.84 M |
| 07/08/2026 | $0.32 | $0.31 (-1.91%) | $0.35 | $0.30 | 163.79 K | $9.93 M |
| 07/07/2026 | $0.37 | $0.33 (-11.08%) | $0.37 | $0.33 | 259.30 K | $10.53 M |
| 07/06/2026 | $0.32 | $0.38 (16.36%) | $0.48 | $0.32 | 6.53 M | $11.92 M |
| 07/02/2026 | $0.35 | $0.32 (-8.45%) | $0.36 | $0.32 | 23.62 K | $10.24 M |
| 07/01/2026 | $0.37 | $0.36 (-1.33%) | $0.38 | $0.35 | 24.30 K | $11.49 M |
| 06/30/2026 | $0.37 | $0.37 (-0.24%) | $0.38 | $0.33 | 60.70 K | $11.62 M |
| 06/29/2026 | $0.32 | $0.38 (16.13%) | $0.39 | $0.32 | 122.72 K | $11.86 M |
| 06/26/2026 | $0.32 | $0.32 (2.57%) | $0.34 | $0.32 | 24.90 K | $10.21 M |
| 06/25/2026 | $0.34 | $0.32 (-7.28%) | $0.35 | $0.32 | 26.10 K | $10.02 M |
| 06/24/2026 | $0.36 | $0.34 (-4.05%) | $0.37 | $0.32 | 72.80 K | $10.79 M |
| 06/23/2026 | $0.33 | $0.34 (2.61%) | $0.37 | $0.33 | 63.35 K | $10.81 M |
| 06/22/2026 | $0.36 | $0.33 (-7.83%) | $0.37 | $0.33 | 84.50 K | $10.49 M |
| 06/18/2026 | $0.38 | $0.37 (-3.26%) | $0.39 | $0.35 | 148.89 K | $11.54 M |
| 06/17/2026 | $0.43 | $0.39 (-9.72%) | $0.44 | $0.38 | 98.71 K | $12.27 M |
| 06/16/2026 | $0.47 | $0.44 (-4.74%) | $0.47 | $0.40 | 243.39 K | $14.04 M |
| 06/15/2026 | $0.38 | $0.46 (20.79%) | $0.50 | $0.36 | 1.48 M | $14.51 M |
| 06/12/2026 | $0.34 | $0.38 (9.11%) | $0.39 | $0.34 | 420.36 K | $11.86 M |
| 06/11/2026 | $0.35 | $0.34 (-3.23%) | $0.38 | $0.33 | 841.60 K | $10.80 M |
| 06/10/2026 | $0.32 | $0.42 (34.46%) | $0.45 | $0.32 | 6.08 M | $13.43 M |
| 06/09/2026 | $0.35 | $0.34 (-2.83%) | $0.36 | $0.32 | 299.44 K | $10.75 M |
| 06/08/2026 | $0.29 | $0.32 (9.93%) | $0.36 | $0.29 | 337.91 K | $10.11 M |
| 06/05/2026 | $0.31 | $0.29 (-7.56%) | $0.33 | $0.29 | 164.55 K | $9.20 M |
| 06/04/2026 | $0.30 | $0.33 (8.37%) | $0.40 | $0.30 | 1.38 M | $10.28 M |
| 06/03/2026 | $0.33 | $0.29 (-11.09%) | $0.33 | $0.28 | 85.42 K | $9.17 M |
| 06/02/2026 | $0.34 | $0.33 (-4.13%) | $0.35 | $0.32 | 43.90 K | $10.28 M |
| 06/01/2026 | $0.31 | $0.32 (1.62%) | $0.34 | $0.31 | 80.04 K | $10.09 M |
| 05/29/2026 | $0.32 | $0.32 (-1.8%) | $0.34 | $0.31 | 244.95 K | $10.03 M |
| 05/28/2026 | $0.33 | $0.32 (-2.46%) | $0.33 | $0.32 | 45.20 K | $10.15 M |
| 05/27/2026 | $0.32 | $0.32 (-0.09%) | $0.33 | $0.30 | 105.35 K | $10.02 M |
| 05/26/2026 | $0.28 | $0.31 (10.25%) | $0.32 | $0.28 | 116.43 K | $9.86 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.
