5 DAY PERFORMANCE
-89.40%
1 MONTH PERFORMANCE
-88.65%
3 MONTH PERFORMANCE
-89.49%
6 MONTH PERFORMANCE
-88.62%
YEAR-TO-DATE PERFORMANCE
-99.11%
1 YEAR PERFORMANCE
-99.67%
BGM Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $9.38 | $9.96 (6.18%) | $9.96 | $9.38 | 1.45 K | $61.62 M |
| 10/07/2026 | $9.47 | $9.39 (-0.84%) | $9.61 | $8.68 | 1.80 K | $58.10 M |
| 10/06/2026 | $9.17 | $9.65 (5.23%) | $10.08 | $9.17 | 7.80 K | $59.71 M |
| 10/05/2026 | $9.28 | $9.35 (0.75%) | $9.35 | $8.36 | 4.60 K | $57.85 M |
| 10/02/2026 | $7.70 | $9.34 (21.3%) | $9.91 | $7.70 | 38.55 K | $57.79 M |
| 10/01/2026 | $7.64 | $7.82 (2.36%) | $10.80 | $6.45 | 38.85 K | $48.38 M |
| 09/30/2026 | $7.74 | $7.55 (-2.45%) | $8.24 | $7.23 | 4.55 K | $46.71 M |
| 09/29/2026 | $7.47 | $7.47 (0%) | $8.34 | $7.20 | 4.89 K | $46.22 M |
| 09/28/2026 | $7.20 | $7.32 (1.67%) | $7.49 | $6.90 | 1.74 K | $45.29 M |
| 09/25/2026 | $7.32 | $7.20 (-1.64%) | $8.34 | $6.90 | 6.32 K | $44.55 M |
| 09/24/2026 | $7.80 | $7.46 (-4.36%) | $7.80 | $7.46 | 1.16 K | $46.16 M |
| 09/23/2026 | $7.69 | $7.65 (-0.52%) | $7.95 | $7.50 | 2.38 K | $47.33 M |
| 09/22/2026 | $7.80 | $7.74 (-0.77%) | $7.95 | $7.38 | 470 | $47.89 M |
| 09/21/2026 | $7.48 | $7.68 (2.67%) | $8.10 | $7.48 | 1.95 K | $47.52 M |
| 09/18/2026 | $7.50 | $7.53 (0.4%) | $8.14 | $7.50 | 1.29 K | $46.59 M |
| 09/17/2026 | $7.53 | $7.77 (3.19%) | $8.20 | $7.02 | 1.60 K | $48.07 M |
| 09/16/2026 | $7.41 | $7.74 (4.45%) | $8.10 | $7.28 | 1.72 K | $47.89 M |
| 09/15/2026 | $7.77 | $7.42 (-4.5%) | $8.70 | $7.41 | 1.72 K | $45.91 M |
| 09/14/2026 | $7.80 | $7.64 (-2.05%) | $7.80 | $7.28 | 616 | $47.27 M |
| 09/11/2026 | $8.67 | $7.89 (-9%) | $8.95 | $7.89 | 1.32 K | $48.82 M |
| 09/10/2026 | $8.25 | $8.27 (0.24%) | $9.15 | $8.19 | 4.57 K | $51.17 M |
| 09/09/2026 | $8.52 | $8.19 (-3.87%) | $9.90 | $8.19 | 4.20 K | $50.67 M |
| 09/08/2026 | $8.72 | $8.72 (0%) | $9.60 | $8.70 | 2.03 K | $53.95 M |
| 09/04/2026 | $8.10 | $8.55 (5.56%) | $8.55 | $8.10 | 493 | $52.90 M |
| 09/03/2026 | $8.13 | $8.49 (4.43%) | $8.55 | $7.80 | 1.41 K | $52.53 M |
| 09/02/2026 | $8.19 | $8.39 (2.44%) | $8.40 | $7.81 | 1.51 K | $51.91 M |
| 09/01/2026 | $7.95 | $8.19 (3.02%) | $8.47 | $7.95 | 1.07 K | $50.67 M |
| 08/31/2026 | $9.53 | $8.16 (-14.38%) | $9.60 | $7.80 | 8.24 K | $50.49 M |
| 08/28/2026 | $8.48 | $9.83 (15.92%) | $9.90 | $8.10 | 29.80 K | $60.82 M |
| 08/27/2026 | $8.70 | $8.75 (0.57%) | $8.85 | $8.40 | 980 | $54.14 M |
| 08/26/2026 | $7.83 | $8.24 (5.24%) | $8.81 | $7.65 | 2.95 K | $50.98 M |
| 08/25/2026 | $7.50 | $7.95 (6%) | $8.61 | $6.93 | 3.48 K | $49.19 M |
| 08/24/2026 | $8.00 | $7.51 (-6.13%) | $8.00 | $6.86 | 4.64 K | $46.46 M |
| 08/21/2026 | $7.93 | $7.87 (-0.76%) | $8.10 | $7.87 | 410 | $48.69 M |
| 08/20/2026 | $7.65 | $7.90 (3.27%) | $8.35 | $7.57 | 1.14 K | $48.88 M |
| 08/19/2026 | $7.96 | $8.41 (5.65%) | $9.00 | $7.57 | 2.79 K | $52.03 M |
| 08/18/2026 | $7.68 | $8.64 (12.5%) | $8.70 | $7.57 | 3.43 K | $53.46 M |
| 08/17/2026 | $8.07 | $8.15 (0.99%) | $11.55 | $7.80 | 144.88 K | $50.42 M |
| 08/14/2026 | $9.12 | $8.74 (-4.17%) | $9.30 | $8.64 | 1.31 K | $54.07 M |
| 08/13/2026 | $8.88 | $8.96 (0.9%) | $9.01 | $8.58 | 650 | $55.44 M |
| 08/12/2026 | $8.96 | $8.65 (-3.46%) | $9.56 | $8.40 | 4.05 K | $53.52 M |
| 08/11/2026 | $9.00 | $8.73 (-3%) | $9.00 | $8.70 | 1.35 K | $54.01 M |
| 08/10/2026 | $8.99 | $8.91 (-0.89%) | $9.29 | $8.87 | 774 | $55.13 M |
| 08/07/2026 | $9.30 | $9.01 (-3.12%) | $9.30 | $8.89 | 670 | $55.75 M |
| 08/06/2026 | $9.15 | $8.88 (-2.95%) | $9.15 | $8.76 | 417 | $54.94 M |
| 08/05/2026 | $9.10 | $8.91 (-2.09%) | $9.12 | $8.91 | 1.77 K | $55.13 M |
| 08/04/2026 | $8.97 | $9.10 (1.45%) | $9.14 | $8.61 | 1.04 K | $56.30 M |
| 08/03/2026 | $8.55 | $8.73 (2.11%) | $9.12 | $8.33 | 3.35 K | $54.01 M |
| 07/31/2026 | $8.01 | $8.46 (5.62%) | $9.12 | $8.01 | 1.59 K | $52.34 M |
| 07/30/2026 | $8.60 | $8.15 (-5.23%) | $8.60 | $7.91 | 813 | $50.42 M |
| 07/29/2026 | $8.55 | $8.59 (0.47%) | $8.80 | $8.55 | 449 | $53.15 M |
| 07/28/2026 | $8.55 | $8.55 (0%) | $9.14 | $8.55 | 574 | $52.90 M |
| 07/27/2026 | $9.15 | $8.56 (-6.45%) | $9.15 | $8.55 | 1.22 K | $52.96 M |
| 07/24/2026 | $9.00 | $8.69 (-3.44%) | $9.15 | $8.55 | 1.54 K | $53.77 M |
| 07/23/2026 | $8.19 | $8.72 (6.47%) | $9.15 | $8.19 | 677 | $53.95 M |
| 07/22/2026 | $8.70 | $8.43 (-3.1%) | $9.28 | $8.19 | 1.17 K | $52.16 M |
| 07/21/2026 | $7.59 | $9.00 (18.58%) | $9.45 | $7.56 | 4.19 K | $55.68 M |
| 07/20/2026 | $8.88 | $8.24 (-7.21%) | $8.88 | $7.50 | 1.74 K | $50.98 M |
| 07/17/2026 | $9.00 | $8.45 (-6.11%) | $9.21 | $8.30 | 1.68 K | $52.28 M |
| 07/16/2026 | $9.30 | $8.76 (-5.81%) | $10.11 | $8.40 | 4.45 K | $54.20 M |
| 07/15/2026 | $9.30 | $9.33 (0.32%) | $10.20 | $9.30 | 2.64 K | $57.73 M |
| 07/14/2026 | $10.12 | $9.37 (-7.41%) | $10.12 | $9.30 | 3.98 K | $57.97 M |
| 07/13/2026 | $10.18 | $10.14 (-0.39%) | $10.35 | $9.42 | 4.49 K | $62.74 M |
| 07/10/2026 | $9.60 | $10.05 (4.69%) | $10.50 | $9.60 | 2.27 K | $62.18 M |
| 07/09/2026 | $10.23 | $10.29 (0.59%) | $10.50 | $9.42 | 3.57 K | $63.66 M |
| 07/08/2026 | $9.61 | $9.42 (-1.98%) | $10.50 | $9.12 | 5.46 K | $58.28 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.
