5 DAY PERFORMANCE
+189.47%
1 MONTH PERFORMANCE
+208.51%
3 MONTH PERFORMANCE
+110.73%
6 MONTH PERFORMANCE
-76.98%
YEAR-TO-DATE PERFORMANCE
-73.17%
1 YEAR PERFORMANCE
-91.73%
BGM Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $0.29 | $0.29 (-0.34%) | $0.30 | $0.28 | 31.69 K | $9.23 M |
| 05/21/2026 | $0.30 | $0.29 (-2.01%) | $0.32 | $0.28 | 141.32 K | $9.26 M |
| 05/20/2026 | $0.30 | $0.29 (-2.34%) | $0.33 | $0.28 | 245.20 K | $9.23 M |
| 05/19/2026 | $0.28 | $0.28 (0.53%) | $0.30 | $0.28 | 268.03 K | $8.93 M |
| 05/18/2026 | $0.32 | $0.28 (-13.08%) | $0.33 | $0.26 | 627.38 K | $8.69 M |
| 05/15/2026 | $0.30 | $0.34 (13.53%) | $0.45 | $0.30 | 4.09 M | $10.88 M |
| 05/14/2026 | $0.26 | $0.30 (15%) | $0.33 | $0.26 | 192.80 K | $9.45 M |
| 05/13/2026 | $0.26 | $0.26 (1.91%) | $0.28 | $0.26 | 98.66 K | $8.29 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 |
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.
