BGM Group Ltd. Class A BGM
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$8,25+0,70 (+%9,21)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,25 | +%3.173,81 | $7,64 | $8,93 | $6,45 | 22,76K |
| 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 |