BGM Group Ltd. - Class A Ordinary Shares (BGM)

9.3400
+1.5200 (19.44%)
NASDAQ · Last Trade: Oct 4th, 8:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BGM Group Ltd. - Class A Ordinary Shares (BGM)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/20267.709.917.709.3438,5499.34
10/01/20267.6410.806.457.8238,6157.82
9/30/20260.260.270.240.25127,4257.55
9/29/20260.250.280.240.25146,2437.47
9/28/20260.240.250.230.2452,2257.32
9/25/20260.240.280.230.24189,6427.20
9/24/20260.260.260.250.2534,6817.46
9/23/20260.260.270.250.2670,6437.65
9/22/20260.260.270.250.2614,0977.74
9/21/20260.250.270.250.2658,4887.68
9/18/20260.250.270.250.2538,8337.53
9/17/20260.250.270.230.2648,0787.77
9/16/20260.250.270.240.2651,4437.74
9/15/20260.260.290.250.2551,5997.42
9/14/20260.260.260.240.2518,4697.64
9/11/20260.290.300.260.2639,5847.89
9/10/20260.280.300.270.28137,1578.27
9/09/20260.280.330.270.27126,0028.19
9/08/20260.290.320.290.2960,8208.71
9/04/20260.270.280.270.2814,7778.55
9/03/20260.270.280.260.2842,2318.49
9/02/20260.270.280.260.2845,2048.39
9/01/20260.270.280.270.2732,1948.19
8/31/20260.320.320.260.27245,5298.16
8/28/20260.280.330.270.33894,1229.82
8/27/20260.290.290.280.2929,4098.75
8/26/20260.260.290.260.2788,3778.24
8/25/20260.250.290.230.27104,3357.95
8/24/20260.270.270.230.25139,2867.51
8/21/20260.260.270.260.2612,2977.87
8/20/20260.260.280.250.2634,0817.90
8/19/20260.270.300.250.2883,7498.41
8/18/20260.260.290.250.29102,7888.64
8/17/20260.270.390.260.274,345,6008.14
8/14/20260.300.310.290.2939,3988.74
8/13/20260.300.300.290.3019,5088.96
8/12/20260.300.320.280.29120,9608.65
8/11/20260.300.300.290.2940,3478.73
8/10/20260.300.310.300.3023,2218.91
8/07/20260.310.310.300.3020,1039.01
8/06/20260.300.300.290.3012,4568.88
8/05/20260.300.300.300.3053,0968.91
8/04/20260.300.300.290.3031,1099.10
8/03/20260.280.300.280.29100,1818.73
7/31/20260.270.300.270.2847,5478.46
7/30/20260.290.290.260.2724,3748.15
7/29/20260.290.290.280.2913,4578.60
7/28/20260.280.300.280.2817,2178.55
7/27/20260.300.300.280.2936,5768.56
7/24/20260.300.300.280.2946,0748.69
7/23/20260.270.300.270.2920,2608.72
7/22/20260.290.310.270.2835,0358.43
7/21/20260.250.320.250.30125,6649.00
7/20/20260.300.300.250.2752,2208.24
7/17/20260.300.310.280.2850,4638.45
7/16/20260.310.340.280.29133,4858.76
7/15/20260.310.340.310.3179,2149.33
7/14/20260.340.340.310.31119,4779.37
7/13/20260.340.340.310.34134,63710.14
7/10/20260.320.350.320.3468,19110.05
7/09/20260.340.350.310.34106,86610.29
7/08/20260.320.350.300.31163,7929.42
7/07/20260.370.370.330.33256,05010.00
7/06/20260.320.480.320.386,520,36311.31