BGM Group Ltd. Class A BGM
NASDAQ · United States · Health Technology
$8.11+0.55 (+7.29%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.10 | +3,116.27% | $7.64 | $8.10 | $6.88 | 15.24K |
| 2026-09-30 | $0.25 | +1.20% | $0.26 | $0.28 | $0.24 | 126.90K |
| 2026-09-29 | $0.25 | +2.05% | $0.25 | $0.28 | $0.24 | 142.30K |
| 2026-09-28 | $0.24 | +1.67% | $0.24 | $0.25 | $0.23 | 45.70K |
| 2026-09-25 | $0.24 | -3.61% | $0.24 | $0.28 | $0.23 | 189.50K |
| 2026-09-24 | $0.25 | -2.35% | $0.26 | $0.26 | $0.25 | 34.70K |
| 2026-09-23 | $0.25 | -1.16% | $0.26 | $0.26 | $0.25 | 70.10K |
| 2026-09-22 | $0.26 | +0.78% | $0.26 | $0.26 | $0.25 | 14.10K |
| 2026-09-21 | $0.26 | +1.99% | $0.25 | $0.27 | $0.25 | 58.50K |
| 2026-09-18 | $0.25 | -3.09% | $0.25 | $0.27 | $0.25 | 38.80K |
| 2026-09-17 | $0.26 | +0.39% | $0.25 | $0.27 | $0.23 | 48.00K |
| 2026-09-16 | $0.26 | +4.45% | $0.25 | $0.27 | $0.24 | 51.40K |
| 2026-09-15 | $0.25 | -3.14% | $0.26 | $0.29 | $0.25 | 51.40K |
| 2026-09-14 | $0.25 | -3.04% | $0.26 | $0.26 | $0.24 | 17.50K |
| 2026-09-11 | $0.26 | -4.71% | $0.29 | $0.30 | $0.26 | 39.20K |
| 2026-09-10 | $0.28 | +1.10% | $0.28 | $0.31 | $0.27 | 137.20K |
| 2026-09-09 | $0.27 | -6.19% | $0.28 | $0.33 | $0.27 | 126.00K |
| 2026-09-08 | $0.29 | +2.11% | $0.29 | $0.32 | $0.29 | 60.80K |
| 2026-09-04 | $0.28 | +0.71% | $0.27 | $0.28 | $0.27 | 14.80K |
| 2026-09-03 | $0.28 | +1.07% | $0.27 | $0.28 | $0.26 | 42.20K |
| 2026-09-02 | $0.28 | +2.56% | $0.27 | $0.28 | $0.26 | 45.00K |
| 2026-09-01 | $0.27 | +0.37% | $0.26 | $0.28 | $0.26 | 32.00K |
| 2026-08-31 | $0.27 | -17.07% | $0.32 | $0.32 | $0.26 | 245.50K |
| 2026-08-28 | $0.33 | +12.33% | $0.28 | $0.33 | $0.27 | 894.10K |
| 2026-08-27 | $0.29 | +6.18% | $0.29 | $0.29 | $0.28 | 29.40K |
| 2026-08-26 | $0.28 | +3.77% | $0.26 | $0.29 | $0.25 | 88.40K |
| 2026-08-25 | $0.26 | +6.00% | $0.25 | $0.29 | $0.23 | 104.30K |
| 2026-08-24 | $0.25 | -4.58% | $0.27 | $0.27 | $0.23 | 132.00K |
| 2026-08-21 | $0.26 | -0.38% | $0.26 | $0.27 | $0.26 | 11.50K |
| 2026-08-20 | $0.26 | -6.07% | $0.25 | $0.28 | $0.25 | 34.10K |
| 2026-08-19 | $0.28 | -2.78% | $0.26 | $0.30 | $0.25 | 83.70K |
| 2026-08-18 | $0.29 | +5.88% | $0.26 | $0.29 | $0.25 | 102.70K |
| 2026-08-17 | $0.27 | -6.53% | $0.27 | $0.38 | $0.26 | 4.35M |
| 2026-08-14 | $0.29 | -2.68% | $0.30 | $0.31 | $0.29 | 39.00K |
| 2026-08-13 | $0.30 | +3.82% | $0.30 | $0.30 | $0.29 | 19.50K |
| 2026-08-12 | $0.29 | -1.03% | $0.30 | $0.32 | $0.28 | 121.50K |
| 2026-08-11 | $0.29 | -2.02% | $0.30 | $0.30 | $0.29 | 40.30K |
| 2026-08-10 | $0.30 | -1.00% | $0.30 | $0.31 | $0.30 | 23.20K |
| 2026-08-07 | $0.30 | +1.35% | $0.31 | $0.31 | $0.30 | 20.00K |
| 2026-08-06 | $0.30 | -0.34% | $0.31 | $0.31 | $0.29 | 12.50K |
| 2026-08-05 | $0.30 | -1.98% | $0.30 | $0.30 | $0.30 | 53.10K |
| 2026-08-04 | $0.30 | +4.12% | $0.30 | $0.31 | $0.29 | 30.90K |
| 2026-08-03 | $0.29 | +3.19% | $0.28 | $0.30 | $0.28 | 100.50K |
| 2026-07-31 | $0.28 | +3.68% | $0.27 | $0.30 | $0.27 | 47.40K |
| 2026-07-30 | $0.27 | -5.23% | $0.29 | $0.29 | $0.26 | 24.40K |
| 2026-07-29 | $0.29 | +0.70% | $0.28 | $0.29 | $0.28 | 13.40K |
| 2026-07-28 | $0.28 | 0.00% | $0.28 | $0.31 | $0.28 | 17.20K |
| 2026-07-27 | $0.28 | -1.72% | $0.31 | $0.31 | $0.28 | 36.60K |
| 2026-07-24 | $0.29 | -0.34% | $0.30 | $0.31 | $0.28 | 46.00K |
| 2026-07-23 | $0.29 | +3.56% | $0.27 | $0.31 | $0.27 | 20.30K |
| 2026-07-22 | $0.28 | -6.33% | $0.29 | $0.31 | $0.27 | 35.00K |
| 2026-07-21 | $0.30 | +9.09% | $0.25 | $0.31 | $0.25 | 125.60K |
| 2026-07-20 | $0.28 | -2.48% | $0.30 | $0.30 | $0.25 | 52.20K |
| 2026-07-17 | $0.28 | -3.42% | $0.30 | $0.31 | $0.28 | 50.50K |
| 2026-07-16 | $0.29 | -6.11% | $0.31 | $0.34 | $0.28 | 133.60K |
| 2026-07-15 | $0.31 | -0.32% | $0.31 | $0.34 | $0.31 | 79.20K |
| 2026-07-14 | $0.31 | -7.69% | $0.34 | $0.34 | $0.31 | 119.40K |
| 2026-07-13 | $0.34 | +0.90% | $0.34 | $0.34 | $0.31 | 134.60K |
| 2026-07-10 | $0.34 | -2.33% | $0.32 | $0.35 | $0.32 | 68.20K |
| 2026-07-09 | $0.34 | +9.24% | $0.34 | $0.35 | $0.31 | 106.80K |
| 2026-07-08 | $0.31 | -5.71% | $0.32 | $0.35 | $0.30 | 163.70K |
| 2026-07-07 | $0.33 | -11.67% | $0.38 | $0.38 | $0.33 | 259.30K |
| 2026-07-06 | $0.38 | +16.36% | $0.32 | $0.48 | $0.32 | 6.53M |
| 2026-07-02 | $0.32 | -10.99% | $0.35 | $0.36 | $0.32 | 23.60K |
| 2026-07-01 | $0.36 | -1.09% | $0.37 | $0.38 | $0.35 | 24.30K |
| 2026-06-30 | $0.37 | -1.87% | $0.37 | $0.38 | $0.33 | 60.70K |
| 2026-06-29 | $0.38 | +16.10% | $0.32 | $0.39 | $0.32 | 122.70K |
| 2026-06-26 | $0.32 | +1.89% | $0.31 | $0.34 | $0.31 | 24.90K |
| 2026-06-25 | $0.32 | -7.04% | $0.34 | $0.35 | $0.32 | 26.10K |
| 2026-06-24 | $0.34 | -0.29% | $0.36 | $0.37 | $0.32 | 72.80K |
| 2026-06-23 | $0.34 | +3.01% | $0.33 | $0.37 | $0.33 | 63.30K |
| 2026-06-22 | $0.33 | -9.04% | $0.36 | $0.37 | $0.33 | 84.50K |
| 2026-06-18 | $0.37 | -5.93% | $0.38 | $0.40 | $0.35 | 148.70K |
| 2026-06-17 | $0.39 | -12.61% | $0.43 | $0.44 | $0.38 | 98.60K |
| 2026-06-16 | $0.44 | -3.27% | $0.47 | $0.47 | $0.40 | 243.10K |
| 2026-06-15 | $0.46 | +22.40% | $0.38 | $0.50 | $0.36 | 1.48M |
| 2026-06-12 | $0.38 | +9.65% | $0.34 | $0.38 | $0.34 | 418.10K |
| 2026-06-11 | $0.34 | -19.53% | $0.35 | $0.38 | $0.33 | 841.60K |
| 2026-06-10 | $0.43 | +25.00% | $0.32 | $0.45 | $0.32 | 6.08M |
| 2026-06-09 | $0.34 | +6.25% | $0.35 | $0.36 | $0.32 | 299.40K |
| 2026-06-08 | $0.32 | +9.97% | $0.29 | $0.36 | $0.29 | 337.70K |
| 2026-06-05 | $0.29 | -10.46% | $0.31 | $0.33 | $0.29 | 164.30K |
| 2026-06-04 | $0.32 | +12.07% | $0.30 | $0.40 | $0.30 | 1.38M |
| 2026-06-03 | $0.29 | -10.77% | $0.33 | $0.33 | $0.28 | 85.40K |
| 2026-06-02 | $0.32 | +1.88% | $0.34 | $0.35 | $0.32 | 43.90K |
| 2026-06-01 | $0.32 | +0.63% | $0.31 | $0.34 | $0.31 | 80.00K |
| 2026-05-29 | $0.32 | -1.25% | $0.32 | $0.34 | $0.31 | 244.90K |
| 2026-05-28 | $0.32 | +1.26% | $0.33 | $0.33 | $0.32 | 43.70K |
| 2026-05-27 | $0.32 | +1.60% | $0.32 | $0.33 | $0.30 | 101.40K |
| 2026-05-26 | $0.31 | +6.85% | $0.28 | $0.32 | $0.28 | 115.00K |