Dark

BGM
BGM Group Ltd. Class A
stock NASDAQ

At Close

Jul 21, 2026 2:24:37 PM EDT

0.3000USD+9.230%(+0.0254)125,557

0.2300Bid 0.3500Ask 0.1200Spread

Pre-market

Jul 20, 2026 8:28:30 AM EDT

0.2805USD+2.130%(+0.0059)0

After-hours

Jul 21, 2026 4:21:30 PM EDT

0.3060USD+2.000%(+0.0060)1,681

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	0.280000	0.300000	0.280000	0.30000	+9.230%	125,557	0.000%
2026-07-20	0.296000	0.296000	0.250000	0.27465	-2.503%	52,224	+9.230%
2026-07-17	0.300100	0.307000	0.276500	0.28170	-3.527%	50,462	+6.496%
2026-07-16	0.310000	0.337000	0.280000	0.29200	-6.109%	133,585	+2.740%
2026-07-15	0.310000	0.339900	0.310000	0.31100	-0.384%	79,214	-3.537%
2026-07-14	0.337200	0.337200	0.310000	0.31220	-7.660%	119,336	-3.908%
2026-07-13	0.339300	0.345000	0.314000	0.33810	+0.925%	134,637	-11.269%
2026-07-10	0.320001	0.349990	0.320001	0.33500	-2.304%	68,191	-10.448%
2026-07-09	0.341000	0.350000	0.314000	0.34290	+9.169%	107,066	-12.511%
2026-07-08	0.320200	0.349999	0.303900	0.31410	-5.732%	163,792	-4.489%
2026-07-07	0.374700	0.374700	0.332000	0.33320	-11.618%	259,286	-9.964%
2026-07-06	0.324000	0.480000	0.324000	0.37700	+16.358%	6,532,403	-20.424%
2026-07-02	0.353900	0.360000	0.324000	0.32400	-10.867%	23,623	-7.407%
2026-07-01	0.368400	0.382300	0.350800	0.36350	-1.115%	24,276	-17.469%
2026-06-30	0.368500	0.379900	0.330100	0.36760	-1.999%	60,677	-18.390%
2026-06-29	0.323000	0.390000	0.323000	0.37510	+16.094%	122,719	-20.021%
2026-06-26	0.315000	0.340000	0.315000	0.32310	+1.924%	24,859	-7.149%
2026-06-25	0.341900	0.349800	0.317000	0.31700	-7.093%	26,086	-5.363%
2026-06-24	0.355600	0.370000	0.321000	0.34120	-0.234%	72,800	-12.075%
2026-06-23	0.333300	0.370000	0.330000	0.34200	+3.074%	63,348	-12.281%
2026-06-22	0.360000	0.371300	0.331600	0.33180	-9.096%	84,500	-9.584%
2026-06-18	0.377300	0.394500	0.350000	0.36500	-5.976%	148,889	-17.808%
2026-06-17	0.430000	0.435000	0.383500	0.38820	-12.587%	98,714	-22.720%
2026-06-16	0.466200	0.470000	0.400010	0.44410	-3.246%	243,389	-32.448%
2026-06-15	0.380000	0.500000	0.363500	0.45900	+22.400%	1,476,626	-34.641%
2026-06-12	0.343700	0.385300	0.340000	0.37500	+9.778%	420,363	-20.000%
2026-06-11	0.353000	0.384200	0.327900	0.34160	-19.605%	841,604	-12.178%
2026-06-10	0.316000	0.450300	0.316000	0.42490	+24.934%	6,082,687	-29.395%
2026-06-09	0.350000	0.362900	0.322200	0.34010	+6.314%	299,440	-11.791%
2026-06-08	0.291000	0.362900	0.291000	0.31990	+9.931%	337,907	-6.221%
2026-06-05	0.314800	0.332900	0.290000	0.29100	-10.489%	164,548	+3.093%
2026-06-04	0.300000	0.395000	0.300000	0.32510	+12.026%	1,382,547	-7.721%
2026-06-03	0.326400	0.329800	0.282900	0.29020	-10.708%	85,417	+3.377%
2026-06-02	0.339000	0.346499	0.320000	0.32500	+1.785%	43,852	-7.692%
2026-06-01	0.314200	0.340000	0.310000	0.31930	+0.662%	80,038	-6.044%
2026-05-29	0.323000	0.337300	0.313200	0.31720	-1.153%	244,947	-5.422%
2026-05-28	0.329000	0.330000	0.316000	0.32090	+1.230%	45,203	-6.513%
2026-05-27	0.317300	0.330000	0.300000	0.31700	+1.603%	105,353	-5.363%
2026-05-26	0.283000	0.320000	0.282900	0.31200	+6.849%	116,430	-3.846%
2026-05-22	0.293000	0.298200	0.284100	0.29200	-0.341%	31,693	+2.740%
2026-05-21	0.299000	0.319900	0.283000	0.29300	+0.342%	141,309	+2.389%
2026-05-20	0.299000	0.326500	0.276100	0.29200	+3.363%	245,161	+2.740%
2026-05-19	0.281000	0.299899	0.275400	0.28250	+2.727%	268,032	+6.195%
2026-05-18	0.316400	0.330000	0.256000	0.27500	-20.058%	627,378	+9.091%
2026-05-15	0.303000	0.448500	0.296000	0.34400	+15.050%	4,086,236	-12.791%
2026-05-14	0.260000	0.326500	0.260000	0.29900	+14.079%	192,798	+0.334%
2026-05-13	0.257200	0.280000	0.257200	0.26210	+0.345%	98,655	+14.460%
2026-05-12	0.256000	0.280000	0.256000	0.26120	-0.760%	98,549	+14.855%
2026-05-11	0.315000	0.315000	0.260300	0.26320	-10.171%	224,325	+13.982%
2026-05-08	0.291000	0.309900	0.280000	0.29300	+2.376%	145,216	+2.389%
2026-05-07	0.290100	0.309500	0.285000	0.28620	-2.983%	95,710	+4.822%
2026-05-06	0.303000	0.320000	0.280000	0.29500	+0.443%	47,190	+1.695%
2026-05-05	0.311000	0.311000	0.293700	0.29370	-8.276%	22,545	+2.145%
2026-05-04	0.280000	0.330000	0.280000	0.32020	+6.379%	138,048	-6.309%
2026-05-01	0.305800	0.313790	0.290010	0.30100	+2.730%	40,501	-0.332%
2026-04-30	0.299000	0.330000	0.291000	0.29300	-2.333%	39,335	+2.389%
2026-04-29	0.319200	0.335000	0.290000	0.30000	-9.091%	118,179	0.000%
2026-04-28	0.328000	0.350000	0.328000	0.33000	-1.257%	17,039	-9.091%
2026-04-27	0.340000	0.349900	0.330000	0.33420	+0.360%	45,337	-10.233%
2026-04-24	0.335900	0.370000	0.324600	0.33300	+1.524%	38,656	-9.910%
2026-04-23	0.343000	0.363250	0.324600	0.32800	-6.286%	37,136	-8.537%
2026-04-22	0.377800	0.380000	0.332000	0.35000	-6.417%	167,606	-14.286%
2026-04-21	0.356900	0.381500	0.325000	0.37400	+2.691%	204,938	-19.786%
2026-04-20	0.333800	0.365000	0.316000	0.36420	+12.755%	262,429	-17.628%
2026-04-17	0.335000	0.338000	0.304900	0.32300	+2.215%	67,884	-7.121%
2026-04-16	0.330000	0.340800	0.302600	0.31600	-4.416%	225,485	-5.063%
2026-04-15	0.356900	0.365000	0.317900	0.33060	-4.063%	167,321	-9.256%
2026-04-14	0.331100	0.364200	0.329700	0.34460	+6.292%	100,055	-12.943%
2026-04-13	0.340900	0.364099	0.310700	0.32420	-5.232%	103,516	-7.465%
2026-04-10	0.297000	0.366500	0.297000	0.34210	+11.834%	183,075	-12.306%
2026-04-09	0.317800	0.317800	0.290000	0.30590	+5.519%	113,638	-1.929%
2026-04-08	0.324400	0.337900	0.283000	0.28990	-12.417%	260,108	+3.484%
2026-04-07	0.338300	0.354900	0.290200	0.33100	-0.660%	245,713	-9.366%
2026-04-06	0.330300	0.350000	0.300600	0.33320	-1.128%	191,550	-9.964%
2026-04-02	0.306700	0.340000	0.271700	0.33700	+10.855%	318,445	-10.979%
2026-04-01	0.313200	0.409900	0.281100	0.30400	+0.496%	1,657,260	-1.316%
2026-03-31	0.435700	0.435700	0.285500	0.30250	-31.961%	699,124	-0.826%
2026-03-30	0.471300	0.490500	0.318000	0.44460	-5.364%	238,544	-32.524%
2026-03-27	0.509600	0.530000	0.450000	0.46980	-9.654%	288,589	-36.143%
2026-03-26	0.590000	0.590000	0.503100	0.52000	-11.864%	197,673	-42.308%
2026-03-25	0.554400	0.646899	0.535001	0.59000	+8.039%	295,890	-49.153%
2026-03-24	0.663000	0.700000	0.520000	0.54610	-19.691%	872,957	-45.065%
2026-03-23	0.669400	1.080000	0.650000	0.68000	+13.333%	6,380,690	-55.882%
2026-03-20	0.920000	0.920000	0.600000	0.60000	-33.899%	142,753	-50.000%
2026-03-19	0.879000	0.940000	0.879000	0.90770	+4.682%	75,178	-66.949%
2026-03-18	0.901200	0.949990	0.863000	0.86710	-3.656%	12,702	-65.402%
2026-03-17	0.949500	0.949500	0.900000	0.90000	-3.330%	24,229	-66.667%
2026-03-16	1.020000	1.020000	0.921000	0.93100	-7.822%	41,961	-67.777%
2026-03-13	1.000000	1.020000	0.980000	1.01000	+2.020%	14,225	-70.297%
2026-03-12	1.000000	1.006500	0.980700	0.99000	-1.980%	7,737	-69.697%
2026-03-11	1.020000	1.020000	0.999900	1.01000	+1.010%	9,635	-70.297%
2026-03-10	1.030000	1.054000	0.980200	0.99990	+0.715%	7,944	-69.997%
2026-03-09	1.010000	1.039900	0.980000	0.99280	-4.538%	21,659	-69.782%
2026-03-06	1.030000	1.079900	1.030000	1.04000	+1.961%	5,848	-71.154%
2026-03-05	1.070000	1.099900	0.968200	1.02000	-7.273%	26,389	-70.588%
2026-03-04	1.080000	1.150000	0.990000	1.10000	-0.901%	26,507	-72.727%
2026-03-03	1.190000	1.219900	1.105800	1.11000	-7.500%	15,584	-72.973%
2026-03-02	1.110000	1.235000	1.060000	1.20000	+8.108%	48,901	-75.000%
2026-02-27	1.050000	1.169900	1.050000	1.11000	+1.835%	18,228	-72.973%
2026-02-26	1.030000	1.106000	1.010000	1.09000	+6.863%	33,397	-72.477%
2026-02-25	1.010000	1.049900	0.987300	1.02000	+3.030%	11,770	-70.588%
2026-02-24	0.970000	1.019900	0.960000	0.99000	+2.591%	21,155	-69.697%
2026-02-23	1.030000	1.064800	0.960100	0.96500	-7.212%	30,018	-68.912%
2026-02-20	1.050000	1.127200	1.020000	1.04000	-0.952%	32,715	-71.154%
2026-02-19	1.070000	1.079900	1.014100	1.05000	0.000%	29,439	-71.429%
2026-02-18	1.040000	1.080000	1.040000	1.05000	0.000%	20,499	-71.429%
2026-02-17	1.100000	1.178200	0.987100	1.05000	-4.545%	49,566	-71.429%
2026-02-13	1.100000	1.197800	1.050500	1.10000	-2.655%	49,052	-72.727%
2026-02-12	1.190000	1.190000	1.080000	1.13000	-4.237%	46,585	-73.451%
2026-02-11	1.040000	1.290600	1.040000	1.18000	-11.278%	170,785	-74.576%
2026-02-10	1.110000	1.450000	1.082300	1.33000	+23.148%	669,383	-77.444%
2026-02-09	1.160000	1.229500	1.010000	1.08000	-5.263%	68,577	-72.222%
2026-02-06	1.330000	1.410000	1.110000	1.14000	-6.557%	74,000	-73.684%
2026-02-05	1.600000	1.660000	0.960000	1.22000	-17.568%	496,429	-75.410%
2026-02-04	2.640000	2.640000	1.410600	1.48000	-38.075%	401,858	-79.730%
2026-02-03	3.000000	3.000000	2.390000	2.39000	-18.707%	45,943	-87.448%
2026-02-02	3.500000	3.550000	2.853000	2.94000	-16.714%	78,186	-89.796%
2026-01-30	3.370100	3.790000	3.370100	3.53000	-1.397%	3,348	-91.501%
2026-01-29	3.690000	3.690000	3.310000	3.58000	-1.918%	2,434	-91.620%
2026-01-28	3.262000	3.800000	3.260000	3.65000	+6.105%	5,113	-91.781%
2026-01-27	3.560000	3.692100	3.253200	3.44000	-4.972%	6,476	-91.279%
2026-01-26	3.680000	4.040000	3.490100	3.62000	-2.688%	3,681	-91.713%
2026-01-23	3.860000	3.860000	3.580000	3.72000	-3.876%	3,747	-91.935%
2026-01-22	3.850000	3.930000	3.790000	3.87000	+2.111%	16,218	-92.248%
2026-01-21	3.600000	4.000000	3.600000	3.79000	+0.531%	16,973	-92.084%
2026-01-20	3.715000	3.770000	3.560000	3.77000	+1.344%	1,666	-92.042%
2026-01-16	3.600000	3.750000	3.600000	3.72000	+5.682%	4,084	-91.935%
2026-01-15	3.590000	3.870000	3.450000	3.52000	0.000%	4,764	-91.477%
2026-01-14	3.630000	3.960000	3.520000	3.52000	-3.562%	15,810	-91.477%
2026-01-13	3.587300	3.860000	3.500000	3.65000	-4.948%	7,948	-91.781%
2026-01-12	3.980000	3.980000	3.750000	3.84000	-3.518%	3,463	-92.188%
2026-01-09	3.780000	3.980000	3.620000	3.98000	+3.916%	1,590	-92.462%
2026-01-08	4.020000	4.232500	3.800000	3.83000	-3.648%	5,699	-92.167%
2026-01-07	3.930000	4.320000	3.810000	3.97500	+2.448%	4,025	-92.453%
2026-01-06	3.610000	3.910000	3.610000	3.88000	+11.494%	7,439	-92.268%
2026-01-05	3.590000	3.590000	3.250000	3.48000	-2.793%	8,794	-91.379%
2026-01-02	3.720000	3.720000	3.300000	3.58000	-2.981%	10,509	-91.620%
2025-12-31	3.720000	3.870000	3.550000	3.69000	-4.156%	10,345	-91.870%
2025-12-30	3.900000	4.037000	3.850000	3.85000	-6.553%	9,301	-92.208%
2025-12-29	4.185000	4.240000	4.100000	4.12000	-4.186%	4,744	-92.718%
2025-12-26	4.220000	4.340000	4.180000	4.30000	+1.176%	5,543	-93.023%
2025-12-24	4.270000	4.410000	4.250000	4.25000	-1.392%	3,075	-92.941%
2025-12-23	4.661800	4.679900	4.310000	4.31000	-2.045%	6,210	-93.039%
2025-12-22	4.580000	4.696800	4.371700	4.40000	+0.917%	9,334	-93.182%
2025-12-19	4.990000	5.040000	4.360000	4.36000	-12.974%	51,798	-93.119%
2025-12-18	4.960000	5.010000	4.740000	5.01000	0.000%	4,951	-94.012%
2025-12-17	5.600000	5.600000	4.588800	5.01000	0.000%	5,978	-94.012%
2025-12-16	5.210000	5.210000	4.950000	5.01000	-3.095%	3,885	-94.012%
2025-12-15	5.520000	5.680000	5.160000	5.17000	-4.788%	6,866	-94.197%
2025-12-12	5.970000	6.234500	4.980000	5.43000	-10.099%	26,505	-94.475%
2025-12-11	5.980000	6.115000	5.900000	6.04000	-4.127%	5,997	-95.033%
2025-12-10	6.300000	6.350000	6.280000	6.30000	0.000%	1,845	-95.238%
2025-12-09	6.720000	7.086300	6.300000	6.30000	-4.977%	6,492	-95.238%
2025-12-08	6.700000	6.820000	6.500000	6.63000	-5.286%	12,951	-95.475%
2025-12-05	7.420000	7.440000	7.000000	7.00000	-4.891%	11,777	-95.714%
2025-12-04	7.473300	7.473300	7.220000	7.36000	-2.774%	13,255	-95.924%
2025-12-03	7.500000	7.570000	7.500000	7.57000	+0.199%	17,923	-96.037%
2025-12-02	7.600000	7.720000	7.505000	7.55500	+0.599%	15,835	-96.029%
2025-12-01	7.700000	7.905800	7.500000	7.51000	-2.468%	36,514	-96.005%
2025-11-28	7.900000	7.900000	7.530000	7.70000	-2.160%	11,124	-96.104%
2025-11-26	8.100000	8.270000	7.850000	7.87000	-1.502%	14,158	-96.188%
2025-11-25	7.810000	8.350000	7.810000	7.99000	-0.125%	60,751	-96.245%
2025-11-24	7.950000	8.790000	7.950000	8.00000	-1.961%	15,090	-96.250%
2025-11-21	7.920000	8.450000	7.910000	8.16000	+2.256%	47,358	-96.324%
2025-11-20	8.690000	8.690000	7.980000	7.98000	-6.007%	60,177	-96.241%
2025-11-19	8.900000	9.135400	8.490000	8.49000	-4.607%	23,909	-96.466%
2025-11-18	9.340000	9.440000	8.810000	8.90000	-2.198%	75,446	-96.629%
2025-11-17	9.230000	9.340000	9.100000	9.10000	-1.940%	47,240	-96.703%
2025-11-14	9.500000	9.500000	9.080000	9.28000	+1.089%	20,623	-96.767%
2025-11-13	9.495000	9.495000	9.180000	9.18000	-2.548%	23,702	-96.732%
2025-11-12	9.022000	9.500000	9.022000	9.42000	-1.607%	28,712	-96.815%
2025-11-11	9.490000	9.710000	9.240000	9.57390	+4.633%	30,844	-96.866%
2025-11-10	9.640000	9.640000	9.020000	9.15000	-5.670%	20,680	-96.721%
2025-11-07	9.490000	9.700000	9.280000	9.70000	+5.435%	29,599	-96.907%
2025-11-06	9.600000	9.685000	9.200000	9.20000	-6.930%	37,441	-96.739%
2025-11-05	9.600000	10.080000	9.570000	9.88500	+4.162%	47,773	-96.965%
2025-11-04	8.900000	9.580000	8.900000	9.49000	-1.505%	38,025	-96.839%
2025-11-03	9.450000	9.705000	9.450000	9.63500	+1.850%	24,129	-96.886%
2025-10-31	9.350000	9.460000	9.095000	9.46000	+3.728%	2,091	-96.829%
2025-10-30	9.270000	9.300000	9.010000	9.12000	-1.618%	6,475	-96.711%
2025-10-29	9.100000	9.278500	9.100000	9.27000	-1.173%	1,070	-96.764%
2025-10-28	9.360000	9.380000	9.010000	9.38000	+0.321%	4,414	-96.802%
2025-10-27	9.330000	9.358400	9.142300	9.35000	+0.107%	1,689	-96.791%
2025-10-24	9.590000	9.590000	9.300100	9.34000	-4.694%	1,976	-96.788%
2025-10-23	9.450000	10.100000	9.210000	9.80000	+4.255%	2,805	-96.939%
2025-10-22	9.230000	9.400000	9.175000	9.40000	-1.261%	1,846	-96.809%
2025-10-21	9.070900	9.520000	9.070900	9.52000	+0.316%	1,494	-96.849%
2025-10-20	9.110000	9.490000	9.000000	9.49000	+3.377%	3,104	-96.839%
2025-10-17	9.260000	9.450000	9.180000	9.18000	-2.132%	3,162	-96.732%
2025-10-16	9.220000	9.390000	9.070000	9.38000	+2.626%	28,263	-96.802%
2025-10-15	9.580000	9.690000	9.140000	9.14000	-4.792%	3,878	-96.718%
2025-10-14	9.200000	9.600000	9.200000	9.60000	+1.159%	5,738	-96.875%
2025-10-13	9.600000	9.795000	8.830100	9.49000	+1.715%	14,500	-96.839%
2025-10-10	9.720000	9.945000	9.110000	9.33000	-4.012%	43,172	-96.785%
2025-10-09	9.266200	9.874400	9.266200	9.72000	-1.619%	6,624	-96.914%
2025-10-08	10.380000	10.380000	9.360000	9.88000	+1.961%	26,541	-96.964%
2025-10-07	9.410000	9.690000	9.360000	9.69000	-2.171%	3,161	-96.904%
2025-10-06	9.325000	9.905000	9.325000	9.90500	+3.501%	10,348	-96.971%
2025-10-03	9.870000	10.570000	9.550000	9.57000	-5.946%	13,762	-96.865%
2025-10-02	9.766700	10.310000	9.740100	10.17500	-0.246%	5,284	-97.052%
2025-10-01	10.400000	10.480000	10.112600	10.20010	-0.390%	21,825	-97.059%
2025-09-30	9.530000	10.675000	9.490000	10.24000	+6.556%	20,477	-97.070%
2025-09-29	9.390000	10.535000	9.350000	9.61000	-5.413%	41,601	-96.878%
2025-09-26	9.880000	10.385000	9.200000	10.16000	-0.196%	86,413	-97.047%
2025-09-25	10.830000	10.830000	9.850000	10.18000	-6.002%	16,086	-97.053%
2025-09-24	11.580000	11.580000	9.160000	10.83000	-7.830%	60,766	-97.230%
2025-09-23	8.810000	11.790000	8.810000	11.75000	+31.579%	75,527	-97.447%
2025-09-22	9.980000	9.980000	8.835000	8.93000	-10.070%	19,648	-96.641%
2025-09-19	9.170000	9.989900	8.750300	9.93000	-0.601%	311,232	-96.979%
2025-09-18	11.060000	11.800000	9.520000	9.99000	-4.310%	312,627	-96.997%
2025-09-17	8.460000	10.549900	8.220000	10.44000	+27.162%	87,740	-97.126%
2025-09-16	7.800000	8.535000	7.110000	8.21000	+4.453%	234,673	-96.346%
2025-09-15	7.260000	7.890000	7.260000	7.86000	+6.468%	23,783	-96.183%
2025-09-12	7.410000	7.700000	7.105000	7.38250	-2.734%	17,222	-95.936%
2025-09-11	7.460000	7.590000	7.000000	7.59000	+4.258%	22,156	-96.047%
2025-09-10	7.491100	7.491100	7.280000	7.28000	-2.544%	12,735	-95.879%
2025-09-09	7.500000	7.500000	7.310000	7.47000	+1.910%	4,277	-95.984%
2025-09-08	7.300000	7.600000	7.290000	7.33000	+1.103%	18,639	-95.907%
2025-09-05	7.420000	7.690000	7.250000	7.25000	-2.159%	3,501	-95.862%
2025-09-04	7.720000	7.830000	7.410000	7.41000	-2.883%	6,886	-95.951%
2025-09-03	7.755000	7.830000	7.420000	7.63000	+1.733%	13,610	-96.068%
2025-09-02	7.430000	7.855100	7.430000	7.50000	-0.133%	10,667	-96.000%
2025-08-29	7.580000	7.910000	7.480000	7.51000	-2.214%	9,872	-96.005%
2025-08-28	7.810000	7.990000	7.680000	7.68000	-5.185%	3,865	-96.094%
2025-08-26	8.250000	8.250000	7.780000	8.10000	+0.872%	19,535	-96.296%
2025-08-25	7.960000	8.190000	7.885000	8.03000	+0.125%	32,812	-96.264%
2025-08-22	7.420000	8.030000	7.420000	8.02000	+6.649%	4,594	-96.259%
2025-08-21	8.215000	8.330000	7.520000	7.52000	-4.689%	16,900	-96.011%
2025-08-20	7.950800	8.390000	7.645000	7.89000	+1.024%	27,020	-96.198%
2025-08-19	8.100000	8.770000	7.810000	7.81000	-4.172%	35,726	-96.159%
2025-08-18	7.700000	8.600000	7.420000	8.15000	+7.662%	29,795	-96.319%
2025-08-15	7.580000	7.604000	7.010000	7.57000	-0.066%	9,094	-96.037%
2025-08-14	7.720000	7.760000	7.260000	7.57500	+1.000%	9,391	-96.040%
2025-08-13	7.455000	8.000000	7.395000	7.50000	+0.806%	15,379	-96.000%
2025-08-12	7.530000	7.660000	7.380000	7.44000	-2.234%	29,588	-95.968%
2025-08-11	7.650000	7.790200	7.610000	7.61000	-1.169%	65,402	-96.058%
2025-08-08	7.510000	8.025000	7.510000	7.70000	+0.391%	79,913	-96.104%
2025-08-07	8.949900	8.949900	7.470000	7.67000	-6.349%	98,348	-96.089%
2025-08-06	7.800000	8.975900	7.750000	8.19000	+3.149%	129,761	-96.337%
2025-08-05	8.435000	8.435000	7.330000	7.94000	-4.910%	124,393	-96.222%
2025-08-04	8.520000	9.725000	8.200000	8.35000	-2.907%	52,227	-96.407%
2025-08-01	8.460000	8.840000	7.820100	8.60000	+1.655%	56,254	-96.512%
2025-07-31	9.350000	9.625000	8.220000	8.46000	-6.208%	59,880	-96.454%
2025-07-30	9.700000	9.850000	8.460000	9.02000	-3.115%	93,734	-96.674%
2025-07-29	10.200000	11.130000	9.130000	9.31000	-7.271%	99,254	-96.778%
2025-07-28	10.450000	11.500000	10.040000	10.04000	-3.923%	106,277	-97.012%
2025-07-25	10.930000	11.433900	9.960000	10.45000	-4.566%	169,822	-97.129%
2025-07-24	10.600000	11.569900	10.000000	10.95000	+11.168%	99,837	-97.260%
2025-07-23	9.923700	10.800600	9.850000	9.85000	-1.892%	98,991	-96.954%
2025-07-22	10.550000	10.550000	9.560000	10.04000	-5.550%	77,686	-97.012%
2025-07-21	11.470000	11.580000	9.870000	10.63000	-5.846%	141,247	-97.178%
2025-07-18	9.680000	11.410000	9.680000	11.29000	+16.995%	171,691	-97.343%
2025-07-17	9.670000	10.509900	9.395000	9.65000	+1.579%	111,022	-96.891%
2025-07-16	8.990000	9.830000	8.580000	9.50000	+6.742%	114,440	-96.842%
2025-07-15	7.990000	8.900000	7.610000	8.90000	+10.149%	111,507	-96.629%
2025-07-14	9.160000	9.160000	7.990000	8.08000	-13.212%	53,528	-96.287%
2025-07-11	9.550000	9.716200	9.030000	9.31000	-3.623%	11,194	-96.778%
2025-07-10	9.975000	10.030000	9.407900	9.66000	-1.929%	30,496	-96.894%
2025-07-09	9.900000	10.045000	9.710000	9.85000	-0.806%	25,160	-96.954%
2025-07-08	10.270000	10.990000	9.890000	9.93000	-0.700%	23,391	-96.979%
2025-07-07	9.900000	10.510000	9.670000	10.00000	-0.299%	52,608	-97.000%
2025-07-03	10.070000	10.520000	9.760000	10.03000	+2.766%	27,784	-97.009%
2025-07-02	10.130000	10.545000	9.650000	9.76000	-5.426%	37,958	-96.926%
2025-07-01	10.750000	11.020000	9.580000	10.32000	-2.550%	38,426	-97.093%
2025-06-30	12.150000	12.536100	10.360000	10.59000	-11.529%	59,603	-97.167%
2025-06-27	13.200000	13.230000	11.290000	11.97000	-6.630%	86,258	-97.494%
2025-06-26	13.090000	13.530000	12.700000	12.82000	-1.385%	119,504	-97.660%
2025-06-25	12.910000	13.570000	12.880000	13.00000	+0.697%	106,626	-97.692%
2025-06-24	13.450000	13.710000	12.790000	12.91000	-1.601%	107,713	-97.676%
2025-06-23	12.920000	13.525400	12.660100	13.12000	+0.383%	102,891	-97.713%
2025-06-20	13.390000	13.900000	12.660000	13.07000	+0.771%	235,702	-97.705%
2025-06-18	12.700000	13.877700	12.700000	12.97000	+2.530%	115,900	-97.687%
2025-06-17	14.130000	14.390000	12.545000	12.65000	-10.284%	111,962	-97.628%
2025-06-16	13.570000	14.420000	13.350000	14.10000	+4.444%	111,804	-97.872%
2025-06-13	15.530000	15.530000	13.250000	13.50000	-13.517%	102,346	-97.778%
2025-06-12	16.350000	16.613200	15.470000	15.61000	-4.526%	115,704	-98.078%
2025-06-11	17.140000	17.170000	14.920000	16.35000	-0.061%	148,792	-98.165%
2025-06-10	13.740000	16.600000	13.646300	16.36000	+23.939%	161,544	-98.166%
2025-06-09	13.200000	13.600000	12.975000	13.20000	+0.917%	154,518	-97.727%
2025-06-06	13.000000	13.500000	12.840000	13.08000	+1.711%	117,587	-97.706%
2025-06-05	12.573400	13.480000	12.573400	12.86000	-0.233%	93,065	-97.667%
2025-06-04	13.190000	14.000000	12.670000	12.89000	-4.730%	79,197	-97.673%
2025-06-03	11.610100	14.000000	11.610100	13.53000	+4.884%	57,669	-97.783%
2025-06-02	12.500000	13.805500	12.500000	12.90000	-3.659%	2,639	-97.674%
2025-05-30	13.000000	13.411000	12.780000	13.39000	-3.877%	4,462	-97.760%
2025-05-29	11.830000	14.183500	11.830000	13.93000	+20.346%	15,964	-97.846%
2025-05-28	14.490000	14.580000	11.500000	11.57500	-18.886%	42,476	-97.408%
2025-05-27	15.150000	16.500000	14.270000	14.27000	-2.660%	32,384	-97.898%
2025-05-23	12.880000	14.700000	12.879900	14.66000	+14.174%	19,699	-97.954%
2025-05-22	11.990000	12.840000	11.990000	12.84000	+1.663%	2,131	-97.664%
2025-05-21	12.300000	12.630000	12.180000	12.63000	+2.267%	45	-97.625%
2025-05-20	11.810000	12.410000	11.810000	12.35000	0.000%	9,324	-97.571%
2025-05-19	12.600000	12.600000	11.760000	12.35000	-1.515%	2,804	-97.571%
2025-05-16	11.817100	12.540000	11.629900	12.54000	+8.808%	8,193	-97.608%
2025-05-15	11.080000	11.524900	11.080000	11.52490	-0.433%	1,541	-97.397%
2025-05-12	11.650000	11.650000	11.325100	11.57500	+4.941%	1,976	-97.408%
2025-05-09	11.430000	11.430000	11.030000	11.03000	-2.350%	1,251	-97.280%
2025-05-08	10.170000	11.295400	10.170000	11.29540	+2.872%	2,063	-97.344%
2025-05-07	11.200000	11.200000	10.640000	10.98010	-1.963%	1,611	-97.268%
2025-05-06	11.200000	11.200000	11.200000	11.20000	0.000%	873	-97.321%
2025-05-05	11.260000	11.400000	10.000000	11.20000	-4.274%	4,519	-97.321%
2025-05-02	11.235900	11.820000	11.140000	11.70000	+3.540%	8,654	-97.436%
2025-05-01	11.100000	11.650000	11.090000	11.30000	+1.619%	7,025	-97.345%
2025-04-30	11.270000	11.810000	11.050000	11.12000	-2.026%	14,580	-97.302%
2025-04-29	11.000000	11.900000	11.000000	11.35000	+3.088%	17,445	-97.357%
2025-04-28	11.010000	11.010000	11.010000	11.01000	-0.811%	4,192	-97.275%
2025-04-25	11.100000	11.100000	11.100000	11.10000	-3.646%	1,636	-97.297%
2025-04-24	10.710800	11.520000	10.710800	11.52000	+6.077%	1,618	-97.396%
2025-04-23	11.035000	11.500000	10.400000	10.86000	-5.483%	40,963	-97.238%
2025-04-22	10.990000	11.529900	10.990000	11.49000	+9.239%	11,071	-97.389%
2025-04-21	10.990000	11.000000	10.518200	10.51820	-4.416%	3,822	-97.148%
2025-04-17	11.230000	11.722000	11.004000	11.00410	-3.303%	20,015	-97.274%
2025-04-16	10.300000	11.840000	10.110000	11.38000	+8.484%	344,074	-97.364%
2025-04-15	9.680000	10.800000	9.350000	10.49000	+8.705%	128,761	-97.140%
2025-04-14	10.190000	10.290000	9.650000	9.65000	-3.596%	4,678	-96.891%
2025-04-11	10.191500	10.191500	10.010000	10.01000	-1.863%	1,028	-97.003%
2025-04-10	10.436400	10.690000	10.200000	10.20000	-5.861%	2,634	-97.059%
2025-04-09	10.900000	10.900000	10.520000	10.83500	+3.190%	2,051	-97.231%
2025-04-08	10.905000	11.150000	10.240000	10.50000	-1.130%	3,404	-97.143%
2025-04-07	10.420000	10.970000	10.420000	10.62000	-0.933%	13,929	-97.175%
2025-04-04	10.900000	11.100000	9.900000	10.72000	-1.380%	6,428	-97.201%
2025-04-03	10.910900	10.920000	10.700000	10.87000	-1.807%	3,533	-97.240%
2025-04-02	11.000000	11.290000	10.709800	11.07000	+3.169%	3,054	-97.290%
2025-04-01	11.240000	11.300000	10.730000	10.73000	-6.206%	19,838	-97.204%
2025-03-31	11.300000	11.500000	11.250000	11.44000	+0.793%	16,314	-97.378%
2025-03-28	11.340000	11.350000	11.040200	11.35000	-0.526%	1,962	-97.357%
2025-03-27	11.900000	11.900000	10.310000	11.41000	-1.892%	5,976	-97.371%
2025-03-26	11.030000	11.800000	10.916600	11.63000	+4.680%	16,465	-97.420%
2025-03-25	11.100000	11.150000	10.865000	11.11000	+1.554%	7,702	-97.300%
2025-03-24	11.290000	11.290000	10.339400	10.94000	-0.455%	17,868	-97.258%
2025-03-21	8.980000	11.380000	8.800100	10.99000	+22.929%	127,442	-97.270%
2025-03-20	9.560000	10.900000	8.382800	8.94010	-11.746%	106,874	-96.644%
2025-03-19	10.380000	12.900000	10.000000	10.13000	-1.074%	126,318	-97.038%
2025-03-18	10.280000	10.280000	10.240000	10.24000	0.000%	2,326	-97.070%
2025-03-17	10.000000	10.240000	9.870000	10.24000	+6.667%	7,183	-97.070%
2025-03-14	10.170000	10.170000	9.600000	9.60000	-2.041%	2,155	-96.875%
2025-03-13	10.195000	10.195000	9.800000	9.80000	-2.744%	6,086	-96.939%
2025-03-12	9.910000	10.076500	9.910000	10.07650	+1.783%	884	-97.023%
2025-03-11	9.700000	10.010000	9.510100	9.90000	-0.802%	5,530	-96.970%
2025-03-10	9.963200	11.221300	9.963200	9.98000	-6.990%	14,130	-96.994%
2025-03-07	10.155400	11.331600	10.155400	10.73000	+1.370%	12,111	-97.204%
2025-03-06	10.080000	10.660000	9.959500	10.58500	+13.573%	8,104	-97.166%
2025-03-05	9.690000	10.000000	9.320000	9.32000	-2.917%	4,212	-96.781%
2025-03-04	9.500000	9.780000	8.600000	9.60000	+0.735%	12,210	-96.875%
2025-03-03	9.850000	9.850000	9.200000	9.53000	+0.527%	16,448	-96.852%
2025-02-28	9.740000	9.740000	9.470000	9.48000	-2.719%	2,212	-96.835%
2025-02-27	9.890000	9.890000	9.590600	9.74500	+1.373%	4,111	-96.921%
2025-02-26	9.664000	9.910000	9.613000	9.61300	-2.997%	1,781	-96.879%
2025-02-25	10.130000	10.130000	9.910000	9.91000	-0.701%	1,825	-96.973%
2025-02-24	9.980000	9.990000	9.875000	9.98000	+1.732%	2,202	-96.994%
2025-02-21	10.090000	10.100000	9.760000	9.81010	-0.908%	43,310	-96.942%
2025-02-20	10.065200	10.065200	9.900000	9.90000	-2.750%	1,699	-96.970%
2025-02-19	9.820000	10.397500	9.660000	10.18000	-1.165%	6,113	-97.053%
2025-02-18	10.130000	10.448400	9.800000	10.30000	+1.370%	6,345	-97.087%
2025-02-14	10.460000	10.680000	9.919000	10.16080	-1.923%	2,655	-97.047%
2025-02-13	9.810000	10.501600	9.810000	10.36000	-2.095%	4,342	-97.104%
2025-02-12	10.316800	10.581700	9.840000	10.58170	+4.769%	12,280	-97.165%
2025-02-11	10.600000	11.200000	10.100000	10.10000	-1.559%	3,310	-97.030%
2025-02-10	11.250000	11.250000	10.029500	10.26000	-2.379%	4,352	-97.076%
2025-02-07	11.690000	12.160000	10.350000	10.51000	-7.807%	25,494	-97.146%
2025-02-06	11.080000	12.100000	10.870000	11.40000	+7.955%	21,518	-97.368%
2025-02-05	10.180000	10.990000	9.810000	10.56000	+7.755%	18,476	-97.159%
2025-02-04	9.590000	10.924000	9.380000	9.80000	-2.000%	26,965	-96.939%
2025-02-03	9.040000	10.490000	9.040000	10.00000	+8.696%	8,981	-97.000%
2025-01-31	9.500000	9.850000	9.200000	9.20000	-6.218%	9,158	-96.739%
2025-01-30	9.350000	10.110000	9.000000	9.81000	+7.213%	21,452	-96.942%
2025-01-29	10.050000	10.364200	9.090000	9.15000	-7.201%	15,570	-96.721%
2025-01-28	10.240000	10.554900	9.830000	9.86000	-6.540%	26,903	-96.957%
2025-01-27	10.499900	11.000000	10.240000	10.55000	-0.939%	12,454	-97.156%
2025-01-24	10.740000	10.950000	9.924600	10.65000	-2.740%	20,112	-97.183%

.dark-mode .c0rGsD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c0rGsD{ color: #333333; background-color: white; border: 2px solid #333333; }BGMBGM Group Ltd. Class Astock NASDAQ

BGM
BGM Group Ltd. Class A
stock NASDAQ