5 DAY PERFORMANCE
+6.15%
1 MONTH PERFORMANCE
+9.94%
3 MONTH PERFORMANCE
+32.44%
6 MONTH PERFORMANCE
+75.77%
YEAR-TO-DATE PERFORMANCE
+34.79%
BGM Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $9.86 | $9.80 (-0.61%) | $9.86 | $9.80 | 6,029 | $952.78 M |
| 03/12/2025 | $9.91 | $10.08 (1.72%) | $10.08 | $9.91 | 855 | $980.00 M |
| 03/11/2025 | $9.70 | $9.90 (2.06%) | $10.01 | $9.51 | 5,500 | $962.50 M |
| 03/10/2025 | $9.96 | $9.98 (0.2%) | $11.22 | $9.96 | 14,129 | $970.28 M |
| 03/07/2025 | $10.15 | $10.73 (5.71%) | $11.33 | $10.15 | 12,108 | $1.04 B |
| 03/06/2025 | $10.08 | $10.59 (5.06%) | $10.66 | $9.96 | 8,100 | $1.03 B |
| 03/05/2025 | $9.69 | $9.32 (-3.82%) | $10.00 | $9.32 | 4,202 | $906.11 M |
| 03/04/2025 | $9.50 | $9.60 (1.05%) | $9.78 | $8.60 | 12,203 | $933.33 M |
| 03/03/2025 | $9.85 | $9.53 (-3.25%) | $9.85 | $9.20 | 16,441 | $926.53 M |
| 02/28/2025 | $9.74 | $9.48 (-2.67%) | $9.74 | $9.47 | 2,200 | $916.83 M |
| 02/27/2025 | $9.89 | $9.74 (-1.52%) | $9.89 | $9.59 | 4,100 | $946.94 M |
| 02/26/2025 | $9.66 | $9.61 (-0.52%) | $9.91 | $9.61 | 1,800 | $934.30 M |
| 02/25/2025 | $10.13 | $9.91 (-2.17%) | $10.13 | $9.91 | 1,800 | $963.47 M |
| 02/24/2025 | $9.98 | $9.98 (0%) | $9.99 | $9.88 | 2,200 | $970.28 M |
| 02/21/2025 | $10.09 | $9.81 (-2.78%) | $10.10 | $9.76 | 43,300 | $953.75 M |
| 02/20/2025 | $10.06 | $9.90 (-1.59%) | $10.06 | $9.90 | 1,700 | $962.50 M |
| 02/19/2025 | $9.82 | $10.18 (3.67%) | $10.40 | $9.66 | 6,111 | $989.72 M |
| 02/18/2025 | $10.13 | $10.30 (1.68%) | $10.45 | $9.80 | 6,344 | $1.00 B |
| 02/14/2025 | $10.46 | $10.16 (-2.87%) | $10.68 | $9.92 | 2,700 | $987.78 M |
| 02/13/2025 | $9.81 | $10.36 (5.61%) | $10.50 | $9.81 | 4,342 | $1.01 B |
| 02/12/2025 | $10.32 | $10.58 (2.52%) | $10.58 | $9.84 | 12,300 | $1.03 B |
| 02/11/2025 | $10.60 | $10.10 (-4.72%) | $11.20 | $10.10 | 3,310 | $981.94 M |
| 02/10/2025 | $11.25 | $10.26 (-8.8%) | $11.25 | $10.03 | 4,352 | $997.50 M |
| 02/07/2025 | $11.69 | $10.51 (-10.09%) | $12.16 | $10.35 | 25,494 | $1.02 B |
| 02/06/2025 | $11.08 | $11.40 (2.89%) | $12.10 | $10.87 | 21,518 | $1.11 B |
| 02/05/2025 | $10.18 | $10.56 (3.73%) | $10.99 | $9.81 | 18,476 | $1.03 B |
| 02/04/2025 | $9.59 | $9.80 (2.19%) | $10.92 | $9.38 | 26,965 | $952.78 M |
| 02/03/2025 | $9.04 | $10.00 (10.62%) | $10.49 | $9.04 | 8,981 | $972.22 M |
| 01/31/2025 | $9.50 | $9.20 (-3.16%) | $9.85 | $9.20 | 9,158 | $894.44 M |
| 01/30/2025 | $9.35 | $9.81 (4.92%) | $10.11 | $9.00 | 21,452 | $953.75 M |
| 01/29/2025 | $10.05 | $9.15 (-8.96%) | $10.36 | $9.09 | 15,675 | $889.58 M |
| 01/28/2025 | $10.24 | $9.86 (-3.71%) | $10.55 | $9.83 | 26,903 | $958.61 M |
| 01/27/2025 | $10.50 | $10.55 (0.48%) | $11.00 | $10.24 | 12,454 | $1.03 B |
| 01/24/2025 | $10.74 | $10.65 (-0.84%) | $10.95 | $9.92 | 20,112 | $1.04 B |
| 01/23/2025 | $10.70 | $10.95 (2.34%) | $11.96 | $10.36 | 92,649 | $1.06 B |
| 01/22/2025 | $8.21 | $10.70 (30.33%) | $10.70 | $8.21 | 192,433 | $1.04 B |
| 01/21/2025 | $8.70 | $8.60 (-1.15%) | $9.00 | $8.50 | 240,028 | $836.11 M |
| 01/17/2025 | $9.03 | $9.55 (5.71%) | $10.10 | $9.03 | 31,037 | $928.05 M |
| 01/16/2025 | $9.83 | $9.43 (-4.07%) | $10.75 | $9.19 | 57,360 | $916.80 M |
| 01/15/2025 | $9.51 | $9.50 (-0.11%) | $10.56 | $9.20 | 44,554 | $923.61 M |
| 01/14/2025 | $10.27 | $9.20 (-10.43%) | $10.98 | $9.00 | 16,638 | $894.44 M |
| 01/13/2025 | $11.11 | $10.32 (-7.11%) | $11.35 | $10.10 | 39,185 | $1.00 B |
| 01/10/2025 | $12.52 | $11.35 (-9.35%) | $12.65 | $11.00 | 39,509 | $1.10 B |
| 01/08/2025 | $14.78 | $11.95 (-19.15%) | $14.78 | $11.67 | 74,105 | $1.16 B |
| 01/07/2025 | $12.30 | $13.00 (5.69%) | $13.98 | $12.30 | 143,183 | $1.26 B |
| 01/06/2025 | $9.47 | $11.39 (20.27%) | $11.48 | $9.11 | 135,416 | $1.11 B |
| 01/03/2025 | $8.80 | $9.37 (6.48%) | $9.49 | $8.80 | 69,145 | $255.11 M |
| 01/02/2025 | $8.94 | $8.94 (0%) | $8.94 | $8.94 | 365 | $243.40 M |
| 12/31/2024 | $8.70 | $8.45 (-2.87%) | $8.90 | $8.42 | 10,770 | $230.06 M |
| 12/30/2024 | $8.50 | $8.85 (4.12%) | $8.96 | $8.42 | 11,039 | $240.95 M |
| 12/27/2024 | $8.94 | $8.90 (-0.45%) | $8.94 | $8.75 | 5,347 | $242.32 M |
| 12/26/2024 | $8.63 | $8.75 (1.38%) | $8.76 | $8.63 | 3,060 | $238.23 M |
| 12/24/2024 | $8.57 | $8.56 (-0.12%) | $8.57 | $8.56 | 1,652 | $233.06 M |
| 12/23/2024 | $8.47 | $8.47 (0%) | $8.68 | $8.22 | 45,471 | $230.61 M |
| 12/20/2024 | $8.50 | $8.50 (0%) | $8.50 | $8.50 | 0 | $231.43 M |
| 12/19/2024 | $8.65 | $8.50 (-1.74%) | $8.80 | $8.26 | 5,123 | $231.43 M |
| 12/18/2024 | $8.52 | $8.84 (3.76%) | $8.84 | $7.71 | 6,371 | $240.68 M |
| 12/17/2024 | $8.60 | $8.60 (0%) | $8.60 | $8.60 | 0 | $234.15 M |
| 12/16/2024 | $8.60 | $8.60 (0.01%) | $8.60 | $8.47 | 15,374 | $234.17 M |
| 12/13/2024 | $8.46 | $8.60 (1.64%) | $8.80 | $8.46 | 7,560 | $234.15 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.
