Dark

BGM
BGM Group Ltd. Class A
stock NASDAQ

At Close

Oct 1, 2026 3:15:32 PM EDT

10.07USD+33.307%(+2.52)38,845

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:14:30 AM EDT

7.72USD-1.279%(-0.10)190

After-hours

Sep 30, 2026 4:45:30 PM EDT

0.2320USD-9.552%(-0.0250)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	7.640200	10.800000	6.450000	7.82000	+3.521%	38,845	0.000%
2026-09-30	7.740000	8.238000	7.233000	7.55400	+2,933.735%	4,554	+3.521%
2026-09-29	0.249000	0.277900	0.240100	0.24900	+2.049%	146,658	+3,040.562%
2026-09-28	0.240000	0.249800	0.230100	0.24400	+1.667%	52,225	+3,104.918%
2026-09-25	0.244000	0.278000	0.230100	0.24000	-3.498%	189,642	+3,158.333%
2026-09-24	0.260000	0.260000	0.248550	0.24870	-2.471%	34,681	+3,044.351%
2026-09-23	0.256300	0.265000	0.250100	0.25500	-1.124%	71,243	+2,966.667%
2026-09-22	0.260000	0.265000	0.245900	0.25790	+0.742%	14,104	+2,932.183%
2026-09-21	0.249400	0.269899	0.249400	0.25600	+1.992%	58,488	+2,954.688%
2026-09-18	0.250000	0.271299	0.250000	0.25100	-3.089%	38,833	+3,015.538%
2026-09-17	0.251000	0.273200	0.234100	0.25900	+0.427%	48,078	+2,919.305%
2026-09-16	0.247100	0.270000	0.242500	0.25790	+4.328%	51,443	+2,932.183%
2026-09-15	0.259000	0.289900	0.247100	0.24720	-2.907%	51,599	+3,063.430%
2026-09-14	0.260000	0.260000	0.242500	0.25460	-3.194%	18,469	+2,971.485%
2026-09-11	0.289000	0.298400	0.263000	0.26300	-4.572%	39,584	+2,873.384%
2026-09-10	0.275100	0.304900	0.273100	0.27560	+0.915%	137,158	+2,737.446%
2026-09-09	0.284000	0.330000	0.273000	0.27310	-5.990%	126,003	+2,763.420%
2026-09-08	0.290700	0.320000	0.290000	0.29050	+1.930%	60,821	+2,591.910%
2026-09-04	0.270100	0.285000	0.270100	0.28500	+0.707%	14,777	+2,643.860%
2026-09-03	0.271000	0.285000	0.260000	0.28300	+1.180%	42,231	+2,663.251%
2026-09-02	0.273000	0.279900	0.260300	0.27970	+2.492%	45,207	+2,695.853%
2026-09-01	0.265000	0.282400	0.265000	0.27290	+0.368%	32,194	+2,765.519%
2026-08-31	0.317700	0.319900	0.260100	0.27190	-16.977%	247,239	+2,776.057%
2026-08-28	0.282700	0.330000	0.270000	0.32750	+12.273%	894,122	+2,287.786%
2026-08-27	0.289990	0.295000	0.280050	0.29170	+6.150%	29,409	+2,580.836%
2026-08-26	0.261000	0.293720	0.255100	0.27480	+3.698%	88,377	+2,745.706%
2026-08-25	0.249900	0.287000	0.230900	0.26500	+5.831%	104,335	+2,850.943%
2026-08-24	0.266800	0.266800	0.228700	0.25040	-4.537%	139,286	+3,023.003%
2026-08-21	0.264300	0.269900	0.262300	0.26230	-0.380%	12,297	+2,881.319%
2026-08-20	0.255000	0.278300	0.252300	0.26330	-6.031%	34,212	+2,869.996%
2026-08-19	0.265200	0.300000	0.252200	0.28020	-2.739%	83,758	+2,690.864%
2026-08-18	0.256000	0.289900	0.252200	0.28809	+6.110%	102,788	+2,614.430%
2026-08-17	0.269000	0.385000	0.260100	0.27150	-6.765%	4,346,498	+2,780.295%
2026-08-14	0.304000	0.310000	0.287900	0.29120	-2.446%	39,398	+2,585.440%
2026-08-13	0.296000	0.300300	0.286000	0.29850	+3.502%	19,507	+2,519.765%
2026-08-12	0.298700	0.318500	0.280000	0.28840	-0.893%	121,512	+2,611.512%
2026-08-11	0.300000	0.300000	0.290000	0.29100	-2.053%	40,347	+2,587.285%
2026-08-10	0.299500	0.309500	0.295800	0.29710	-1.099%	23,221	+2,532.110%
2026-08-07	0.310000	0.310000	0.296200	0.30040	+1.452%	20,103	+2,503.196%
2026-08-06	0.305000	0.305000	0.291961	0.29610	-0.337%	12,457	+2,541.000%
2026-08-05	0.303200	0.304000	0.297000	0.29710	-2.012%	53,096	+2,532.110%
2026-08-04	0.299000	0.304500	0.287100	0.30320	+4.192%	31,109	+2,479.156%
2026-08-03	0.285000	0.304000	0.277800	0.29100	+3.191%	100,485	+2,587.285%
2026-07-31	0.266900	0.303900	0.266900	0.28200	+3.753%	47,547	+2,673.050%
2026-07-30	0.286600	0.286600	0.263600	0.27180	-5.131%	24,374	+2,777.116%
2026-07-29	0.285100	0.293300	0.285000	0.28650	+0.526%	13,457	+2,629.494%
2026-07-28	0.285000	0.304800	0.285000	0.28500	-0.105%	17,216	+2,643.860%
2026-07-27	0.305000	0.305000	0.285000	0.28530	-1.519%	36,576	+2,640.974%
2026-07-24	0.300000	0.305000	0.285000	0.28970	-0.344%	46,074	+2,599.344%
2026-07-23	0.273001	0.304900	0.273001	0.29070	+3.415%	20,259	+2,590.058%
2026-07-22	0.290101	0.309200	0.273000	0.28110	-6.300%	35,034	+2,681.928%
2026-07-21	0.253000	0.315000	0.252100	0.30000	+9.230%	125,664	+2,506.667%
2026-07-20	0.296000	0.296000	0.250000	0.27465	-2.503%	52,224	+2,747.260%
2026-07-17	0.300100	0.307000	0.276500	0.28170	-3.527%	50,462	+2,676.003%
2026-07-16	0.310000	0.337000	0.280000	0.29200	-6.109%	133,585	+2,578.082%
2026-07-15	0.310000	0.339900	0.310000	0.31100	-0.384%	79,214	+2,414.469%
2026-07-14	0.337200	0.337200	0.310000	0.31220	-7.660%	119,336	+2,404.805%
2026-07-13	0.339300	0.345000	0.314000	0.33810	+0.925%	134,637	+2,212.925%
2026-07-10	0.320001	0.349990	0.320001	0.33500	-2.304%	68,191	+2,234.328%
2026-07-09	0.341000	0.350000	0.314000	0.34290	+9.169%	107,066	+2,180.548%
2026-07-08	0.320200	0.349999	0.303900	0.31410	-5.732%	163,792	+2,389.653%
2026-07-07	0.374700	0.374700	0.332000	0.33320	-11.618%	259,286	+2,246.939%
2026-07-06	0.324000	0.480000	0.324000	0.37700	+16.358%	6,532,403	+1,974.271%
2026-07-02	0.353900	0.360000	0.324000	0.32400	-10.867%	23,623	+2,313.580%
2026-07-01	0.368400	0.382300	0.350800	0.36350	-1.115%	24,276	+2,051.307%
2026-06-30	0.368500	0.379900	0.330100	0.36760	-1.999%	60,677	+2,027.312%
2026-06-29	0.323000	0.390000	0.323000	0.37510	+16.094%	122,719	+1,984.777%
2026-06-26	0.315000	0.340000	0.315000	0.32310	+1.924%	24,859	+2,320.303%
2026-06-25	0.341900	0.349800	0.317000	0.31700	-7.093%	26,086	+2,366.877%
2026-06-24	0.355600	0.370000	0.321000	0.34120	-0.234%	72,800	+2,191.911%
2026-06-23	0.333300	0.370000	0.330000	0.34200	+3.074%	63,348	+2,186.550%
2026-06-22	0.360000	0.371300	0.331600	0.33180	-9.096%	84,500	+2,256.841%
2026-06-18	0.377300	0.394500	0.350000	0.36500	-5.976%	148,889	+2,042.466%
2026-06-17	0.430000	0.435000	0.383500	0.38820	-12.587%	98,714	+1,914.426%
2026-06-16	0.466200	0.470000	0.400010	0.44410	-3.246%	243,389	+1,660.865%
2026-06-15	0.380000	0.500000	0.363500	0.45900	+22.400%	1,476,626	+1,603.704%
2026-06-12	0.343700	0.385300	0.340000	0.37500	+9.778%	420,363	+1,985.333%
2026-06-11	0.353000	0.384200	0.327900	0.34160	-19.605%	841,604	+2,189.227%
2026-06-10	0.316000	0.450300	0.316000	0.42490	+24.934%	6,082,687	+1,740.433%
2026-06-09	0.350000	0.362900	0.322200	0.34010	+6.314%	299,440	+2,199.324%
2026-06-08	0.291000	0.362900	0.291000	0.31990	+9.931%	337,907	+2,344.514%
2026-06-05	0.314800	0.332900	0.290000	0.29100	-10.489%	164,548	+2,587.285%
2026-06-04	0.300000	0.395000	0.300000	0.32510	+12.026%	1,382,547	+2,305.414%
2026-06-03	0.326400	0.329800	0.282900	0.29020	-10.708%	85,417	+2,594.693%
2026-06-02	0.339000	0.346499	0.320000	0.32500	+1.785%	43,852	+2,306.154%
2026-06-01	0.314200	0.340000	0.310000	0.31930	+0.662%	80,038	+2,349.107%
2026-05-29	0.323000	0.337300	0.313200	0.31720	-1.153%	244,947	+2,365.322%
2026-05-28	0.329000	0.330000	0.316000	0.32090	+1.230%	45,203	+2,336.896%
2026-05-27	0.317300	0.330000	0.300000	0.31700	+1.603%	105,353	+2,366.877%
2026-05-26	0.283000	0.320000	0.282900	0.31200	+6.849%	116,430	+2,406.410%
2026-05-22	0.293000	0.298200	0.284100	0.29200	-0.341%	31,693	+2,578.082%
2026-05-21	0.299000	0.319900	0.283000	0.29300	+0.342%	141,309	+2,568.942%
2026-05-20	0.299000	0.326500	0.276100	0.29200	+3.363%	245,161	+2,578.082%
2026-05-19	0.281000	0.299899	0.275400	0.28250	+2.727%	268,032	+2,668.142%
2026-05-18	0.316400	0.330000	0.256000	0.27500	-20.058%	627,378	+2,743.636%
2026-05-15	0.303000	0.448500	0.296000	0.34400	+15.050%	4,086,236	+2,173.256%
2026-05-14	0.260000	0.326500	0.260000	0.29900	+14.079%	192,798	+2,515.385%
2026-05-13	0.257200	0.280000	0.257200	0.26210	+0.345%	98,655	+2,883.594%
2026-05-12	0.256000	0.280000	0.256000	0.26120	-0.760%	98,549	+2,893.874%
2026-05-11	0.315000	0.315000	0.260300	0.26320	-10.171%	224,325	+2,871.125%
2026-05-08	0.291000	0.309900	0.280000	0.29300	+2.376%	145,216	+2,568.942%
2026-05-07	0.290100	0.309500	0.285000	0.28620	-2.983%	95,710	+2,632.355%
2026-05-06	0.303000	0.320000	0.280000	0.29500	+0.443%	47,190	+2,550.847%
2026-05-05	0.311000	0.311000	0.293700	0.29370	-8.276%	22,545	+2,562.581%
2026-05-04	0.280000	0.330000	0.280000	0.32020	+6.379%	138,048	+2,342.224%
2026-05-01	0.305800	0.313790	0.290010	0.30100	+2.730%	40,501	+2,498.007%
2026-04-30	0.299000	0.330000	0.291000	0.29300	-2.333%	39,335	+2,568.942%
2026-04-29	0.319200	0.335000	0.290000	0.30000	-9.091%	118,179	+2,506.667%
2026-04-28	0.328000	0.350000	0.328000	0.33000	-1.257%	17,039	+2,269.697%
2026-04-27	0.340000	0.349900	0.330000	0.33420	+0.360%	45,337	+2,239.916%
2026-04-24	0.335900	0.370000	0.324600	0.33300	+1.524%	38,656	+2,248.348%
2026-04-23	0.343000	0.363250	0.324600	0.32800	-6.286%	37,136	+2,284.146%
2026-04-22	0.377800	0.380000	0.332000	0.35000	-6.417%	167,606	+2,134.286%
2026-04-21	0.356900	0.381500	0.325000	0.37400	+2.691%	204,938	+1,990.909%
2026-04-20	0.333800	0.365000	0.316000	0.36420	+12.755%	262,429	+2,047.172%
2026-04-17	0.335000	0.338000	0.304900	0.32300	+2.215%	67,884	+2,321.053%
2026-04-16	0.330000	0.340800	0.302600	0.31600	-4.416%	225,485	+2,374.684%
2026-04-15	0.356900	0.365000	0.317900	0.33060	-4.063%	167,321	+2,265.396%
2026-04-14	0.331100	0.364200	0.329700	0.34460	+6.292%	100,055	+2,169.298%
2026-04-13	0.340900	0.364099	0.310700	0.32420	-5.232%	103,516	+2,312.091%
2026-04-10	0.297000	0.366500	0.297000	0.34210	+11.834%	183,075	+2,185.881%
2026-04-09	0.317800	0.317800	0.290000	0.30590	+5.519%	113,638	+2,456.391%
2026-04-08	0.324400	0.337900	0.283000	0.28990	-12.417%	260,108	+2,597.482%
2026-04-07	0.338300	0.354900	0.290200	0.33100	-0.660%	245,713	+2,262.538%
2026-04-06	0.330300	0.350000	0.300600	0.33320	-1.128%	191,550	+2,246.939%
2026-04-02	0.306700	0.340000	0.271700	0.33700	+10.855%	318,445	+2,220.475%
2026-04-01	0.313200	0.409900	0.281100	0.30400	+0.496%	1,657,260	+2,472.368%
2026-03-31	0.435700	0.435700	0.285500	0.30250	-31.961%	699,124	+2,485.124%
2026-03-30	0.471300	0.490500	0.318000	0.44460	-5.364%	238,544	+1,658.884%
2026-03-27	0.509600	0.530000	0.450000	0.46980	-9.654%	288,589	+1,564.538%
2026-03-26	0.590000	0.590000	0.503100	0.52000	-11.864%	197,673	+1,403.846%
2026-03-25	0.554400	0.646899	0.535001	0.59000	+8.039%	295,890	+1,225.424%
2026-03-24	0.663000	0.700000	0.520000	0.54610	-19.691%	872,957	+1,331.972%
2026-03-23	0.669400	1.080000	0.650000	0.68000	+13.333%	6,380,690	+1,050.000%
2026-03-20	0.920000	0.920000	0.600000	0.60000	-33.899%	142,753	+1,203.333%
2026-03-19	0.879000	0.940000	0.879000	0.90770	+4.682%	75,178	+761.518%
2026-03-18	0.901200	0.949990	0.863000	0.86710	-3.656%	12,702	+801.857%
2026-03-17	0.949500	0.949500	0.900000	0.90000	-3.330%	24,229	+768.889%
2026-03-16	1.020000	1.020000	0.921000	0.93100	-7.822%	41,961	+739.957%
2026-03-13	1.000000	1.020000	0.980000	1.01000	+2.020%	14,225	+674.257%
2026-03-12	1.000000	1.006500	0.980700	0.99000	-1.980%	7,737	+689.899%
2026-03-11	1.020000	1.020000	0.999900	1.01000	+1.010%	9,635	+674.257%
2026-03-10	1.030000	1.054000	0.980200	0.99990	+0.715%	7,944	+682.078%
2026-03-09	1.010000	1.039900	0.980000	0.99280	-4.538%	21,659	+687.671%
2026-03-06	1.030000	1.079900	1.030000	1.04000	+1.961%	5,848	+651.923%
2026-03-05	1.070000	1.099900	0.968200	1.02000	-7.273%	26,389	+666.667%
2026-03-04	1.080000	1.150000	0.990000	1.10000	-0.901%	26,507	+610.909%
2026-03-03	1.190000	1.219900	1.105800	1.11000	-7.500%	15,584	+604.505%
2026-03-02	1.110000	1.235000	1.060000	1.20000	+8.108%	48,901	+551.667%
2026-02-27	1.050000	1.169900	1.050000	1.11000	+1.835%	18,228	+604.505%
2026-02-26	1.030000	1.106000	1.010000	1.09000	+6.863%	33,397	+617.431%
2026-02-25	1.010000	1.049900	0.987300	1.02000	+3.030%	11,770	+666.667%
2026-02-24	0.970000	1.019900	0.960000	0.99000	+2.591%	21,155	+689.899%
2026-02-23	1.030000	1.064800	0.960100	0.96500	-7.212%	30,018	+710.363%
2026-02-20	1.050000	1.127200	1.020000	1.04000	-0.952%	32,715	+651.923%
2026-02-19	1.070000	1.079900	1.014100	1.05000	0.000%	29,439	+644.762%
2026-02-18	1.040000	1.080000	1.040000	1.05000	0.000%	20,499	+644.762%
2026-02-17	1.100000	1.178200	0.987100	1.05000	-4.545%	49,566	+644.762%
2026-02-13	1.100000	1.197800	1.050500	1.10000	-2.655%	49,052	+610.909%
2026-02-12	1.190000	1.190000	1.080000	1.13000	-4.237%	46,585	+592.035%
2026-02-11	1.040000	1.290600	1.040000	1.18000	-11.278%	170,785	+562.712%
2026-02-10	1.110000	1.450000	1.082300	1.33000	+23.148%	669,383	+487.970%
2026-02-09	1.160000	1.229500	1.010000	1.08000	-5.263%	68,577	+624.074%
2026-02-06	1.330000	1.410000	1.110000	1.14000	-6.557%	74,000	+585.965%
2026-02-05	1.600000	1.660000	0.960000	1.22000	-17.568%	496,429	+540.984%
2026-02-04	2.640000	2.640000	1.410600	1.48000	-38.075%	401,858	+428.378%
2026-02-03	3.000000	3.000000	2.390000	2.39000	-18.707%	45,943	+227.197%
2026-02-02	3.500000	3.550000	2.853000	2.94000	-16.714%	78,186	+165.986%
2026-01-30	3.370100	3.790000	3.370100	3.53000	-1.397%	3,348	+121.530%
2026-01-29	3.690000	3.690000	3.310000	3.58000	-1.918%	2,434	+118.436%
2026-01-28	3.262000	3.800000	3.260000	3.65000	+6.105%	5,113	+114.247%
2026-01-27	3.560000	3.692100	3.253200	3.44000	-4.972%	6,476	+127.326%
2026-01-26	3.680000	4.040000	3.490100	3.62000	-2.688%	3,681	+116.022%
2026-01-23	3.860000	3.860000	3.580000	3.72000	-3.876%	3,747	+110.215%
2026-01-22	3.850000	3.930000	3.790000	3.87000	+2.111%	16,218	+102.067%
2026-01-21	3.600000	4.000000	3.600000	3.79000	+0.531%	16,973	+106.332%
2026-01-20	3.715000	3.770000	3.560000	3.77000	+1.344%	1,666	+107.427%
2026-01-16	3.600000	3.750000	3.600000	3.72000	+5.682%	4,084	+110.215%
2026-01-15	3.590000	3.870000	3.450000	3.52000	0.000%	4,764	+122.159%
2026-01-14	3.630000	3.960000	3.520000	3.52000	-3.562%	15,810	+122.159%
2026-01-13	3.587300	3.860000	3.500000	3.65000	-4.948%	7,948	+114.247%
2026-01-12	3.980000	3.980000	3.750000	3.84000	-3.518%	3,463	+103.646%
2026-01-09	3.780000	3.980000	3.620000	3.98000	+3.916%	1,590	+96.482%
2026-01-08	4.020000	4.232500	3.800000	3.83000	-3.648%	5,699	+104.178%
2026-01-07	3.930000	4.320000	3.810000	3.97500	+2.448%	4,025	+96.730%
2026-01-06	3.610000	3.910000	3.610000	3.88000	+11.494%	7,439	+101.546%
2026-01-05	3.590000	3.590000	3.250000	3.48000	-2.793%	8,794	+124.713%
2026-01-02	3.720000	3.720000	3.300000	3.58000	-2.981%	10,509	+118.436%
2025-12-31	3.720000	3.870000	3.550000	3.69000	-4.156%	10,345	+111.924%
2025-12-30	3.900000	4.037000	3.850000	3.85000	-6.553%	9,301	+103.117%
2025-12-29	4.185000	4.240000	4.100000	4.12000	-4.186%	4,744	+89.806%
2025-12-26	4.220000	4.340000	4.180000	4.30000	+1.176%	5,543	+81.860%
2025-12-24	4.270000	4.410000	4.250000	4.25000	-1.392%	3,075	+84.000%
2025-12-23	4.661800	4.679900	4.310000	4.31000	-2.045%	6,210	+81.439%
2025-12-22	4.580000	4.696800	4.371700	4.40000	+0.917%	9,334	+77.727%
2025-12-19	4.990000	5.040000	4.360000	4.36000	-12.974%	51,798	+79.358%
2025-12-18	4.960000	5.010000	4.740000	5.01000	0.000%	4,951	+56.088%
2025-12-17	5.600000	5.600000	4.588800	5.01000	0.000%	5,978	+56.088%
2025-12-16	5.210000	5.210000	4.950000	5.01000	-3.095%	3,885	+56.088%
2025-12-15	5.520000	5.680000	5.160000	5.17000	-4.788%	6,866	+51.257%
2025-12-12	5.970000	6.234500	4.980000	5.43000	-10.099%	26,505	+44.015%
2025-12-11	5.980000	6.115000	5.900000	6.04000	-4.127%	5,997	+29.470%
2025-12-10	6.300000	6.350000	6.280000	6.30000	0.000%	1,845	+24.127%
2025-12-09	6.720000	7.086300	6.300000	6.30000	-4.977%	6,492	+24.127%
2025-12-08	6.700000	6.820000	6.500000	6.63000	-5.286%	12,951	+17.949%
2025-12-05	7.420000	7.440000	7.000000	7.00000	-4.891%	11,777	+11.714%
2025-12-04	7.473300	7.473300	7.220000	7.36000	-2.774%	13,255	+6.250%
2025-12-03	7.500000	7.570000	7.500000	7.57000	+0.199%	17,923	+3.303%
2025-12-02	7.600000	7.720000	7.505000	7.55500	+0.599%	15,835	+3.508%
2025-12-01	7.700000	7.905800	7.500000	7.51000	-2.468%	36,514	+4.128%
2025-11-28	7.900000	7.900000	7.530000	7.70000	-2.160%	11,124	+1.558%
2025-11-26	8.100000	8.270000	7.850000	7.87000	-1.502%	14,158	-0.635%
2025-11-25	7.810000	8.350000	7.810000	7.99000	-0.125%	60,751	-2.128%
2025-11-24	7.950000	8.790000	7.950000	8.00000	-1.961%	15,090	-2.250%
2025-11-21	7.920000	8.450000	7.910000	8.16000	+2.256%	47,358	-4.167%
2025-11-20	8.690000	8.690000	7.980000	7.98000	-6.007%	60,177	-2.005%
2025-11-19	8.900000	9.135400	8.490000	8.49000	-4.607%	23,909	-7.892%
2025-11-18	9.340000	9.440000	8.810000	8.90000	-2.198%	75,446	-12.135%
2025-11-17	9.230000	9.340000	9.100000	9.10000	-1.940%	47,240	-14.066%
2025-11-14	9.500000	9.500000	9.080000	9.28000	+1.089%	20,623	-15.733%
2025-11-13	9.495000	9.495000	9.180000	9.18000	-2.548%	23,702	-14.815%
2025-11-12	9.022000	9.500000	9.022000	9.42000	-1.607%	28,712	-16.985%
2025-11-11	9.490000	9.710000	9.240000	9.57390	+4.633%	30,844	-18.320%
2025-11-10	9.640000	9.640000	9.020000	9.15000	-5.670%	20,680	-14.536%
2025-11-07	9.490000	9.700000	9.280000	9.70000	+5.435%	29,599	-19.381%
2025-11-06	9.600000	9.685000	9.200000	9.20000	-6.930%	37,441	-15.000%
2025-11-05	9.600000	10.080000	9.570000	9.88500	+4.162%	47,773	-20.890%
2025-11-04	8.900000	9.580000	8.900000	9.49000	-1.505%	38,025	-17.597%
2025-11-03	9.450000	9.705000	9.450000	9.63500	+1.850%	24,129	-18.838%
2025-10-31	9.350000	9.460000	9.095000	9.46000	+3.728%	2,091	-17.336%
2025-10-30	9.270000	9.300000	9.010000	9.12000	-1.618%	6,475	-14.254%
2025-10-29	9.100000	9.278500	9.100000	9.27000	-1.173%	1,070	-15.642%
2025-10-28	9.360000	9.380000	9.010000	9.38000	+0.321%	4,414	-16.631%
2025-10-27	9.330000	9.358400	9.142300	9.35000	+0.107%	1,689	-16.364%
2025-10-24	9.590000	9.590000	9.300100	9.34000	-4.694%	1,976	-16.274%
2025-10-23	9.450000	10.100000	9.210000	9.80000	+4.255%	2,805	-20.204%
2025-10-22	9.230000	9.400000	9.175000	9.40000	-1.261%	1,846	-16.809%
2025-10-21	9.070900	9.520000	9.070900	9.52000	+0.316%	1,494	-17.857%
2025-10-20	9.110000	9.490000	9.000000	9.49000	+3.377%	3,104	-17.597%
2025-10-17	9.260000	9.450000	9.180000	9.18000	-2.132%	3,162	-14.815%
2025-10-16	9.220000	9.390000	9.070000	9.38000	+2.626%	28,263	-16.631%
2025-10-15	9.580000	9.690000	9.140000	9.14000	-4.792%	3,878	-14.442%
2025-10-14	9.200000	9.600000	9.200000	9.60000	+1.159%	5,738	-18.542%
2025-10-13	9.600000	9.795000	8.830100	9.49000	+1.715%	14,500	-17.597%
2025-10-10	9.720000	9.945000	9.110000	9.33000	-4.012%	43,172	-16.184%
2025-10-09	9.266200	9.874400	9.266200	9.72000	-1.619%	6,624	-19.547%
2025-10-08	10.380000	10.380000	9.360000	9.88000	+1.961%	26,541	-20.850%
2025-10-07	9.410000	9.690000	9.360000	9.69000	-2.171%	3,161	-19.298%
2025-10-06	9.325000	9.905000	9.325000	9.90500	+3.501%	10,348	-21.050%
2025-10-03	9.870000	10.570000	9.550000	9.57000	-5.946%	13,762	-18.286%
2025-10-02	9.766700	10.310000	9.740100	10.17500	-0.246%	5,284	-23.145%
2025-10-01	10.400000	10.480000	10.112600	10.20010	-0.390%	21,825	-23.334%
2025-09-30	9.530000	10.675000	9.490000	10.24000	+6.556%	20,477	-23.633%
2025-09-29	9.390000	10.535000	9.350000	9.61000	-5.413%	41,601	-18.626%
2025-09-26	9.880000	10.385000	9.200000	10.16000	-0.196%	86,413	-23.031%
2025-09-25	10.830000	10.830000	9.850000	10.18000	-6.002%	16,086	-23.183%
2025-09-24	11.580000	11.580000	9.160000	10.83000	-7.830%	60,766	-27.793%
2025-09-23	8.810000	11.790000	8.810000	11.75000	+31.579%	75,527	-33.447%
2025-09-22	9.980000	9.980000	8.835000	8.93000	-10.070%	19,648	-12.430%
2025-09-19	9.170000	9.989900	8.750300	9.93000	-0.601%	311,232	-21.249%
2025-09-18	11.060000	11.800000	9.520000	9.99000	-4.310%	312,627	-21.722%
2025-09-17	8.460000	10.549900	8.220000	10.44000	+27.162%	87,740	-25.096%
2025-09-16	7.800000	8.535000	7.110000	8.21000	+4.453%	234,673	-4.750%
2025-09-15	7.260000	7.890000	7.260000	7.86000	+6.468%	23,783	-0.509%
2025-09-12	7.410000	7.700000	7.105000	7.38250	-2.734%	17,222	+5.926%
2025-09-11	7.460000	7.590000	7.000000	7.59000	+4.258%	22,156	+3.030%
2025-09-10	7.491100	7.491100	7.280000	7.28000	-2.544%	12,735	+7.418%
2025-09-09	7.500000	7.500000	7.310000	7.47000	+1.910%	4,277	+4.685%
2025-09-08	7.300000	7.600000	7.290000	7.33000	+1.103%	18,639	+6.685%
2025-09-05	7.420000	7.690000	7.250000	7.25000	-2.159%	3,501	+7.862%
2025-09-04	7.720000	7.830000	7.410000	7.41000	-2.883%	6,886	+5.533%
2025-09-03	7.755000	7.830000	7.420000	7.63000	+1.733%	13,610	+2.490%
2025-09-02	7.430000	7.855100	7.430000	7.50000	-0.133%	10,667	+4.267%
2025-08-29	7.580000	7.910000	7.480000	7.51000	-2.214%	9,872	+4.128%
2025-08-28	7.810000	7.990000	7.680000	7.68000	-5.185%	3,865	+1.823%
2025-08-26	8.250000	8.250000	7.780000	8.10000	+0.872%	19,535	-3.457%
2025-08-25	7.960000	8.190000	7.885000	8.03000	+0.125%	32,812	-2.615%
2025-08-22	7.420000	8.030000	7.420000	8.02000	+6.649%	4,594	-2.494%
2025-08-21	8.215000	8.330000	7.520000	7.52000	-4.689%	16,900	+3.989%
2025-08-20	7.950800	8.390000	7.645000	7.89000	+1.024%	27,020	-0.887%
2025-08-19	8.100000	8.770000	7.810000	7.81000	-4.172%	35,726	+0.128%
2025-08-18	7.700000	8.600000	7.420000	8.15000	+7.662%	29,795	-4.049%
2025-08-15	7.580000	7.604000	7.010000	7.57000	-0.066%	9,094	+3.303%
2025-08-14	7.720000	7.760000	7.260000	7.57500	+1.000%	9,391	+3.234%
2025-08-13	7.455000	8.000000	7.395000	7.50000	+0.806%	15,379	+4.267%
2025-08-12	7.530000	7.660000	7.380000	7.44000	-2.234%	29,588	+5.108%
2025-08-11	7.650000	7.790200	7.610000	7.61000	-1.169%	65,402	+2.760%
2025-08-08	7.510000	8.025000	7.510000	7.70000	+0.391%	79,913	+1.558%
2025-08-07	8.949900	8.949900	7.470000	7.67000	-6.349%	98,348	+1.956%
2025-08-06	7.800000	8.975900	7.750000	8.19000	+3.149%	129,761	-4.518%
2025-08-05	8.435000	8.435000	7.330000	7.94000	-4.910%	124,393	-1.511%
2025-08-04	8.520000	9.725000	8.200000	8.35000	-2.907%	52,227	-6.347%
2025-08-01	8.460000	8.840000	7.820100	8.60000	+1.655%	56,254	-9.070%
2025-07-31	9.350000	9.625000	8.220000	8.46000	-6.208%	59,880	-7.565%
2025-07-30	9.700000	9.850000	8.460000	9.02000	-3.115%	93,734	-13.304%
2025-07-29	10.200000	11.130000	9.130000	9.31000	-7.271%	99,254	-16.004%
2025-07-28	10.450000	11.500000	10.040000	10.04000	-3.923%	106,277	-22.112%
2025-07-25	10.930000	11.433900	9.960000	10.45000	-4.566%	169,822	-25.167%
2025-07-24	10.600000	11.569900	10.000000	10.95000	+11.168%	99,837	-28.584%
2025-07-23	9.923700	10.800600	9.850000	9.85000	-1.892%	98,991	-20.609%
2025-07-22	10.550000	10.550000	9.560000	10.04000	-5.550%	77,686	-22.112%
2025-07-21	11.470000	11.580000	9.870000	10.63000	-5.846%	141,247	-26.435%
2025-07-18	9.680000	11.410000	9.680000	11.29000	+16.995%	171,691	-30.735%
2025-07-17	9.670000	10.509900	9.395000	9.65000	+1.579%	111,022	-18.964%
2025-07-16	8.990000	9.830000	8.580000	9.50000	+6.742%	114,440	-17.684%
2025-07-15	7.990000	8.900000	7.610000	8.90000	+10.149%	111,507	-12.135%
2025-07-14	9.160000	9.160000	7.990000	8.08000	-13.212%	53,528	-3.218%
2025-07-11	9.550000	9.716200	9.030000	9.31000	-3.623%	11,194	-16.004%
2025-07-10	9.975000	10.030000	9.407900	9.66000	-1.929%	30,496	-19.048%
2025-07-09	9.900000	10.045000	9.710000	9.85000	-0.806%	25,160	-20.609%
2025-07-08	10.270000	10.990000	9.890000	9.93000	-0.700%	23,391	-21.249%
2025-07-07	9.900000	10.510000	9.670000	10.00000	-0.299%	52,608	-21.800%
2025-07-03	10.070000	10.520000	9.760000	10.03000	+2.766%	27,784	-22.034%
2025-07-02	10.130000	10.545000	9.650000	9.76000	-5.426%	37,958	-19.877%
2025-07-01	10.750000	11.020000	9.580000	10.32000	-2.550%	38,426	-24.225%
2025-06-30	12.150000	12.536100	10.360000	10.59000	-11.529%	59,603	-26.157%
2025-06-27	13.200000	13.230000	11.290000	11.97000	-6.630%	86,258	-34.670%
2025-06-26	13.090000	13.530000	12.700000	12.82000	-1.385%	119,504	-39.002%
2025-06-25	12.910000	13.570000	12.880000	13.00000	+0.697%	106,626	-39.846%
2025-06-24	13.450000	13.710000	12.790000	12.91000	-1.601%	107,713	-39.427%
2025-06-23	12.920000	13.525400	12.660100	13.12000	+0.383%	102,891	-40.396%
2025-06-20	13.390000	13.900000	12.660000	13.07000	+0.771%	235,702	-40.168%
2025-06-18	12.700000	13.877700	12.700000	12.97000	+2.530%	115,900	-39.707%
2025-06-17	14.130000	14.390000	12.545000	12.65000	-10.284%	111,962	-38.182%
2025-06-16	13.570000	14.420000	13.350000	14.10000	+4.444%	111,804	-44.539%
2025-06-13	15.530000	15.530000	13.250000	13.50000	-13.517%	102,346	-42.074%
2025-06-12	16.350000	16.613200	15.470000	15.61000	-4.526%	115,704	-49.904%
2025-06-11	17.140000	17.170000	14.920000	16.35000	-0.061%	148,792	-52.171%
2025-06-10	13.740000	16.600000	13.646300	16.36000	+23.939%	161,544	-52.200%
2025-06-09	13.200000	13.600000	12.975000	13.20000	+0.917%	154,518	-40.758%
2025-06-06	13.000000	13.500000	12.840000	13.08000	+1.711%	117,587	-40.214%
2025-06-05	12.573400	13.480000	12.573400	12.86000	-0.233%	93,065	-39.191%
2025-06-04	13.190000	14.000000	12.670000	12.89000	-4.730%	79,197	-39.333%
2025-06-03	11.610100	14.000000	11.610100	13.53000	+4.884%	57,669	-42.203%
2025-06-02	12.500000	13.805500	12.500000	12.90000	-3.659%	2,639	-39.380%
2025-05-30	13.000000	13.411000	12.780000	13.39000	-3.877%	4,462	-41.598%
2025-05-29	11.830000	14.183500	11.830000	13.93000	+20.346%	15,964	-43.862%
2025-05-28	14.490000	14.580000	11.500000	11.57500	-18.886%	42,476	-32.441%
2025-05-27	15.150000	16.500000	14.270000	14.27000	-2.660%	32,384	-45.200%
2025-05-23	12.880000	14.700000	12.879900	14.66000	+14.174%	19,699	-46.658%
2025-05-22	11.990000	12.840000	11.990000	12.84000	+1.663%	2,131	-39.097%
2025-05-21	12.300000	12.630000	12.180000	12.63000	+2.267%	45	-38.084%
2025-05-20	11.810000	12.410000	11.810000	12.35000	0.000%	9,324	-36.680%
2025-05-19	12.600000	12.600000	11.760000	12.35000	-1.515%	2,804	-36.680%
2025-05-16	11.817100	12.540000	11.629900	12.54000	+8.808%	8,193	-37.640%
2025-05-15	11.080000	11.524900	11.080000	11.52490	-0.433%	1,541	-32.147%
2025-05-12	11.650000	11.650000	11.325100	11.57500	+4.941%	1,976	-32.441%
2025-05-09	11.430000	11.430000	11.030000	11.03000	-2.350%	1,251	-29.102%
2025-05-08	10.170000	11.295400	10.170000	11.29540	+2.872%	2,063	-30.768%
2025-05-07	11.200000	11.200000	10.640000	10.98010	-1.963%	1,611	-28.780%
2025-05-06	11.200000	11.200000	11.200000	11.20000	0.000%	873	-30.179%
2025-05-05	11.260000	11.400000	10.000000	11.20000	-4.274%	4,519	-30.179%
2025-05-02	11.235900	11.820000	11.140000	11.70000	+3.540%	8,654	-33.162%
2025-05-01	11.100000	11.650000	11.090000	11.30000	+1.619%	7,025	-30.796%
2025-04-30	11.270000	11.810000	11.050000	11.12000	-2.026%	14,580	-29.676%
2025-04-29	11.000000	11.900000	11.000000	11.35000	+3.088%	17,445	-31.101%
2025-04-28	11.010000	11.010000	11.010000	11.01000	-0.811%	4,192	-28.974%
2025-04-25	11.100000	11.100000	11.100000	11.10000	-3.646%	1,636	-29.550%
2025-04-24	10.710800	11.520000	10.710800	11.52000	+6.077%	1,618	-32.118%
2025-04-23	11.035000	11.500000	10.400000	10.86000	-5.483%	40,963	-27.993%
2025-04-22	10.990000	11.529900	10.990000	11.49000	+9.239%	11,071	-31.941%
2025-04-21	10.990000	11.000000	10.518200	10.51820	-4.416%	3,822	-25.653%
2025-04-17	11.230000	11.722000	11.004000	11.00410	-3.303%	20,015	-28.936%
2025-04-16	10.300000	11.840000	10.110000	11.38000	+8.484%	344,074	-31.283%
2025-04-15	9.680000	10.800000	9.350000	10.49000	+8.705%	128,761	-25.453%
2025-04-14	10.190000	10.290000	9.650000	9.65000	-3.596%	4,678	-18.964%
2025-04-11	10.191500	10.191500	10.010000	10.01000	-1.863%	1,028	-21.878%
2025-04-10	10.436400	10.690000	10.200000	10.20000	-5.861%	2,634	-23.333%
2025-04-09	10.900000	10.900000	10.520000	10.83500	+3.190%	2,051	-27.826%
2025-04-08	10.905000	11.150000	10.240000	10.50000	-1.130%	3,404	-25.524%

.dark-mode .NxzsjB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NxzsjB{ color: #333333; background-color: white; border: 2px solid #333333; }BGMBGM Group Ltd. Class Astock NASDAQ

BGM
BGM Group Ltd. Class A
stock NASDAQ