5 DAY PERFORMANCE
+237.88%
1 MONTH PERFORMANCE
+205.37%
3 MONTH PERFORMANCE
-10.00%
6 MONTH PERFORMANCE
-89.22%
YEAR-TO-DATE PERFORMANCE
-73.17%
1 YEAR PERFORMANCE
-91.44%
BGM Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.26 | $0.26 (1.91%) | $0.28 | $0.26 | 92.14 K | $8.35 M |
| 05/12/2026 | $0.26 | $0.26 (2.03%) | $0.28 | $0.26 | 98.55 K | $8.26 M |
| 05/11/2026 | $0.32 | $0.26 (-16.44%) | $0.32 | $0.26 | 224.33 K | $8.32 M |
| 05/08/2026 | $0.29 | $0.29 (0.69%) | $0.31 | $0.28 | 145.22 K | $9.26 M |
| 05/07/2026 | $0.29 | $0.29 (-1.34%) | $0.31 | $0.29 | 95.71 K | $9.05 M |
| 05/06/2026 | $0.30 | $0.30 (-2.64%) | $0.32 | $0.28 | 47.19 K | $9.33 M |
| 05/05/2026 | $0.31 | $0.29 (-5.56%) | $0.31 | $0.29 | 22.54 K | $9.29 M |
| 05/04/2026 | $0.28 | $0.32 (14.36%) | $0.33 | $0.28 | 138.05 K | $10.12 M |
| 05/01/2026 | $0.31 | $0.30 (-1.57%) | $0.31 | $0.29 | 40.50 K | $9.52 M |
| 04/30/2026 | $0.30 | $0.29 (-2.01%) | $0.33 | $0.29 | 39.33 K | $9.26 M |
| 04/29/2026 | $0.32 | $0.30 (-6.02%) | $0.34 | $0.29 | 118.20 K | $9.48 M |
| 04/28/2026 | $0.33 | $0.33 (0.61%) | $0.35 | $0.33 | 17.04 K | $10.43 M |
| 04/27/2026 | $0.34 | $0.33 (-1.71%) | $0.35 | $0.33 | 46.01 K | $10.57 M |
| 04/24/2026 | $0.34 | $0.33 (-0.86%) | $0.37 | $0.32 | 38.66 K | $10.53 M |
| 04/23/2026 | $0.34 | $0.33 (-4.37%) | $0.36 | $0.32 | 37.17 K | $10.37 M |
| 04/22/2026 | $0.38 | $0.35 (-7.36%) | $0.38 | $0.33 | 167.61 K | $11.07 M |
| 04/21/2026 | $0.36 | $0.37 (4.79%) | $0.38 | $0.33 | 204.94 K | $11.82 M |
| 04/20/2026 | $0.33 | $0.36 (9.11%) | $0.37 | $0.32 | 262.43 K | $11.51 M |
| 04/17/2026 | $0.34 | $0.32 (-3.58%) | $0.34 | $0.30 | 67.90 K | $10.21 M |
| 04/16/2026 | $0.33 | $0.32 (-4.24%) | $0.34 | $0.30 | 225.50 K | $9.99 M |
| 04/15/2026 | $0.36 | $0.33 (-7.37%) | $0.37 | $0.32 | 167.32 K | $10.45 M |
| 04/14/2026 | $0.33 | $0.34 (4.08%) | $0.36 | $0.33 | 100.10 K | $10.89 M |
| 04/13/2026 | $0.34 | $0.32 (-4.9%) | $0.36 | $0.31 | 103.52 K | $10.25 M |
| 04/10/2026 | $0.30 | $0.34 (15.19%) | $0.37 | $0.30 | 183.08 K | $10.82 M |
| 04/09/2026 | $0.32 | $0.31 (-3.74%) | $0.32 | $0.29 | 113.64 K | $9.67 M |
| 04/08/2026 | $0.32 | $0.29 (-10.64%) | $0.34 | $0.28 | 260.11 K | $9.17 M |
| 04/07/2026 | $0.34 | $0.33 (-2.16%) | $0.35 | $0.29 | 245.71 K | $10.46 M |
| 04/06/2026 | $0.33 | $0.33 (0.88%) | $0.35 | $0.30 | 191.55 K | $10.53 M |
| 04/02/2026 | $0.31 | $0.34 (9.88%) | $0.34 | $0.27 | 318.45 K | $10.65 M |
| 04/01/2026 | $0.31 | $0.30 (-2.94%) | $0.41 | $0.28 | 1.66 M | $9.61 M |
| 03/31/2026 | $0.44 | $0.30 (-30.57%) | $0.44 | $0.29 | 699.12 K | $9.56 M |
| 03/30/2026 | $0.47 | $0.44 (-5.67%) | $0.49 | $0.32 | 238.54 K | $14.06 M |
| 03/27/2026 | $0.51 | $0.47 (-7.81%) | $0.53 | $0.45 | 288.60 K | $14.85 M |
| 03/26/2026 | $0.59 | $0.52 (-11.86%) | $0.59 | $0.50 | 197.70 K | $16.44 M |
| 03/25/2026 | $0.55 | $0.59 (6.42%) | $0.65 | $0.54 | 295.90 K | $18.65 M |
| 03/24/2026 | $0.66 | $0.55 (-17.63%) | $0.70 | $0.52 | 873.00 K | $17.27 M |
| 03/23/2026 | $0.67 | $0.68 (1.58%) | $1.08 | $0.65 | 6.38 M | $21.50 M |
| 03/20/2026 | $0.92 | $0.60 (-34.78%) | $0.92 | $0.60 | 142.80 K | $18.97 M |
| 03/19/2026 | $0.88 | $0.91 (3.27%) | $0.94 | $0.88 | 75.20 K | $28.70 M |
| 03/18/2026 | $0.90 | $0.87 (-3.78%) | $0.95 | $0.86 | 12.70 K | $27.41 M |
| 03/17/2026 | $0.95 | $0.90 (-5.21%) | $0.95 | $0.90 | 24.23 K | $28.45 M |
| 03/16/2026 | $1.02 | $0.93 (-8.73%) | $1.02 | $0.92 | 41.96 K | $29.43 M |
| 03/13/2026 | $1.00 | $1.01 (1%) | $1.02 | $0.98 | 14.23 K | $31.93 M |
| 03/12/2026 | $1.00 | $0.99 (-1%) | $1.01 | $0.98 | 7.74 K | $31.30 M |
| 03/11/2026 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.00 | 9.63 K | $31.93 M |
| 03/10/2026 | $1.03 | $1.00 (-2.92%) | $1.05 | $0.98 | 7.94 K | $31.61 M |
| 03/09/2026 | $1.01 | $0.99 (-1.7%) | $1.04 | $0.98 | 21.70 K | $31.39 M |
| 03/06/2026 | $1.03 | $1.04 (0.97%) | $1.08 | $1.03 | 5.85 K | $32.88 M |
| 03/05/2026 | $1.07 | $1.02 (-4.67%) | $1.10 | $0.97 | 26.39 K | $32.25 M |
| 03/04/2026 | $1.08 | $1.10 (1.85%) | $1.15 | $0.99 | 26.51 K | $34.78 M |
| 03/03/2026 | $1.19 | $1.11 (-6.72%) | $1.22 | $1.11 | 15.60 K | $35.09 M |
| 03/02/2026 | $1.11 | $1.20 (8.11%) | $1.24 | $1.06 | 48.90 K | $37.94 M |
| 02/27/2026 | $1.05 | $1.11 (5.71%) | $1.17 | $1.05 | 18.23 K | $35.09 M |
| 02/26/2026 | $1.03 | $1.09 (5.83%) | $1.11 | $1.01 | 33.40 K | $34.46 M |
| 02/25/2026 | $1.01 | $1.02 (0.99%) | $1.05 | $0.99 | 11.80 K | $32.25 M |
| 02/24/2026 | $0.97 | $0.99 (2.06%) | $1.02 | $0.96 | 21.20 K | $31.30 M |
| 02/23/2026 | $1.03 | $0.97 (-6.31%) | $1.06 | $0.96 | 30.02 K | $30.51 M |
| 02/20/2026 | $1.05 | $1.04 (-0.95%) | $1.13 | $1.02 | 32.72 K | $32.88 M |
| 02/19/2026 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.01 | 29.44 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 |
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.
